6741 日本信号(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 845 | 849 | 833 | 845 | 263,000 | 845 |
| 2025-04-03 | 870 | 870 | 858 | 867 | 218,400 | 867 |
| 2025-04-02 | 895 | 895 | 883 | 885 | 166,900 | 885 |
| 2025-04-01 | 904 | 904 | 892 | 892 | 69,800 | 892 |
| 2025-03-31 | 903 | 903 | 892 | 895 | 159,800 | 895 |
| 2025-03-28 | 901 | 909 | 897 | 907 | 126,600 | 907 |
| 2025-03-27 | 916 | 924 | 916 | 924 | 87,600 | 924 |
| 2025-03-26 | 919 | 923 | 914 | 919 | 152,800 | 919 |
| 2025-03-25 | 914 | 917 | 908 | 913 | 82,700 | 913 |
| 2025-03-24 | 918 | 919 | 911 | 915 | 91,300 | 915 |
| 2025-03-21 | 917 | 919 | 914 | 914 | 57,500 | 914 |
| 2025-03-19 | 915 | 921 | 914 | 917 | 63,200 | 917 |
| 2025-03-18 | 920 | 920 | 914 | 915 | 99,500 | 915 |
| 2025-03-17 | 911 | 917 | 910 | 913 | 75,900 | 913 |
| 2025-03-14 | 904 | 911 | 903 | 907 | 87,100 | 907 |
| 2025-03-13 | 905 | 910 | 903 | 906 | 83,700 | 906 |
| 2025-03-12 | 901 | 905 | 901 | 904 | 83,600 | 904 |
| 2025-03-11 | 905 | 905 | 897 | 903 | 117,700 | 903 |
| 2025-03-10 | 916 | 916 | 909 | 912 | 34,700 | 912 |
| 2025-03-07 | 917 | 917 | 908 | 915 | 82,200 | 915 |
| 2025-03-06 | 914 | 920 | 912 | 918 | 105,600 | 918 |
| 2025-03-05 | 906 | 916 | 906 | 906 | 143,300 | 906 |
| 2025-03-04 | 906 | 909 | 900 | 907 | 96,400 | 907 |
| 2025-03-03 | 908 | 910 | 903 | 908 | 79,000 | 908 |
| 2025-02-28 | 900 | 906 | 898 | 900 | 69,300 | 900 |
| 2025-02-27 | 898 | 905 | 897 | 905 | 64,500 | 905 |
| 2025-02-26 | 898 | 898 | 890 | 897 | 262,500 | 897 |
| 2025-02-25 | 892 | 898 | 891 | 898 | 163,700 | 898 |
| 2025-02-21 | 898 | 899 | 891 | 896 | 370,200 | 896 |
| 2025-02-20 | 899 | 901 | 896 | 897 | 170,800 | 897 |
| 2025-02-19 | 903 | 904 | 898 | 900 | 147,400 | 900 |
| 2025-02-18 | 903 | 904 | 899 | 903 | 56,600 | 903 |
| 2025-02-17 | 906 | 909 | 902 | 903 | 56,600 | 903 |
| 2025-02-14 | 905 | 905 | 901 | 902 | 57,100 | 902 |
| 2025-02-13 | 910 | 910 | 902 | 905 | 93,000 | 905 |
| 2025-02-12 | 919 | 919 | 906 | 909 | 51,200 | 909 |
| 2025-02-10 | 905 | 919 | 905 | 912 | 85,800 | 912 |
| 2025-02-07 | 905 | 907 | 900 | 905 | 62,500 | 905 |
| 2025-02-06 | 903 | 908 | 900 | 908 | 40,400 | 908 |
| 2025-02-05 | 897 | 903 | 894 | 903 | 139,000 | 903 |
| 2025-02-04 | 911 | 913 | 899 | 899 | 250,000 | 899 |
| 2025-02-03 | 906 | 910 | 897 | 901 | 206,000 | 901 |
| 2025-01-31 | 909 | 911 | 904 | 911 | 55,200 | 911 |
| 2025-01-30 | 911 | 911 | 903 | 910 | 77,200 | 910 |
| 2025-01-29 | 913 | 913 | 906 | 908 | 45,500 | 908 |
| 2025-01-28 | 912 | 915 | 910 | 911 | 75,400 | 911 |
| 2025-01-27 | 908 | 912 | 904 | 912 | 82,300 | 912 |
| 2025-01-24 | 912 | 912 | 903 | 903 | 70,000 | 903 |
| 2025-01-23 | 906 | 911 | 905 | 909 | 68,100 | 909 |
| 2025-01-22 | 906 | 910 | 903 | 905 | 70,300 | 905 |
| 2025-01-21 | 902 | 905 | 897 | 905 | 55,100 | 905 |
| 2025-01-20 | 897 | 903 | 897 | 898 | 46,100 | 898 |
| 2025-01-17 | 895 | 901 | 892 | 897 | 75,800 | 897 |
| 2025-01-16 | 897 | 898 | 892 | 896 | 77,000 | 896 |
| 2025-01-15 | 894 | 899 | 892 | 895 | 67,300 | 895 |
| 2025-01-14 | 902 | 904 | 890 | 894 | 211,800 | 894 |
| 2025-01-10 | 902 | 904 | 900 | 902 | 84,900 | 902 |
| 2025-01-09 | 910 | 912 | 902 | 904 | 151,000 | 904 |
| 2025-01-08 | 918 | 920 | 909 | 910 | 122,500 | 910 |
| 2025-01-07 | 919 | 925 | 916 | 920 | 105,900 | 920 |
| 2025-01-06 | 937 | 937 | 918 | 918 | 195,600 | 918 |
分割・併合履歴 ： なし