6741 日本信号(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-211,0101,0111,0001,00061,1001,000
2024-05-201,0031,0161,0011,01064,0001,010
2024-05-171,0171,0241,0121,01554,4001,015
2024-05-161,0441,0441,0161,01880,1001,018
2024-05-151,0401,0601,0271,052202,2001,052
2024-05-141,0161,0161,0061,00844,4001,008
2024-05-131,0061,0141,0041,01233,9001,012
2024-05-101,0151,0151,0081,01053,4001,010
2024-05-091,0061,0151,0061,01326,5001,013
2024-05-081,0151,0181,0051,00637,6001,006
2024-05-071,0241,0241,0111,01548,4001,015
2024-05-021,0191,0221,0091,01037,6001,010
2024-05-011,0171,0231,0161,02022,7001,020
2024-04-301,0151,0231,0121,02142,6001,021
2024-04-261,0131,0151,0011,01533,5001,015
2024-04-251,0161,0161,0091,00930,6001,009
2024-04-241,0191,0231,0131,01739,0001,017
2024-04-231,0121,0191,0101,01419,7001,014
2024-04-221,0101,0141,0051,01037,9001,010
2024-04-191,0031,00698499681,800996
2024-04-189981,0139981,01132,5001,011
2024-04-171,0171,01799899854,700998
2024-04-161,0281,0331,0161,01977,8001,019
2024-04-151,0271,0361,0261,03538,1001,035
2024-04-121,0391,0391,0271,03353,9001,033
2024-04-111,0161,0321,0161,03245,7001,032
2024-04-101,0231,0331,0231,02732,3001,027
2024-04-091,0261,0281,0201,02637,9001,026
2024-04-081,0171,0251,0161,02134,3001,021
2024-04-051,0081,0201,0061,01556,2001,015
2024-04-041,0301,0301,0201,02380,2001,023
2024-04-031,0101,0201,0051,02065,7001,020
2024-04-021,0201,0231,0041,00856,2001,008
2024-04-011,0381,0381,0241,02435,2001,024
2024-03-291,0321,0421,0271,03858,0001,038
2024-03-281,0401,0431,0231,02782,7001,027
2024-03-271,0701,0791,0601,062120,5001,062
2024-03-261,0521,0661,0481,062106,0001,062
2024-03-251,0531,0591,0481,05290,4001,052
2024-03-221,0431,0541,0391,052127,9001,052
2024-03-211,0251,0411,0251,038104,5001,038
2024-03-191,0141,0211,0081,01978,4001,019
2024-03-181,0111,0161,0091,01484,6001,014
2024-03-159901,0089881,008132,3001,008
2024-03-1499999999099850,700998
2024-03-131,0021,00898799282,000992
2024-03-129991,0039851,00344,8001,003
2024-03-119991,00599099857,900998
2024-03-089901,0159901,012151,3001,012
2024-03-071,0001,00799499769,500997
2024-03-069971,0079961,00276,3001,002
2024-03-051,0001,0089941,00279,6001,002
2024-03-041,0171,0171,0021,006113,7001,006
2024-03-011,0181,0211,0111,01161,1001,011
2024-02-291,0251,0271,0161,01898,7001,018
2024-02-281,0221,0321,0201,023115,9001,023
2024-02-271,0171,0291,0171,022115,3001,022
2024-02-261,0291,0311,0161,018182,6001,018
2024-02-221,0071,0301,0071,030618,5001,030
2024-02-2197397596797169,800971
2024-02-2096797696797381,700973
2024-02-1995396695196584,200965
2024-02-16948956943949102,700949
2024-02-15959960936940129,600940
2024-02-14960966950955106,400955
2024-02-13950959950959143,600959
2024-02-09945952941949134,400949
2024-02-08954954941942268,000942
2024-02-07951959938955276,400955
2024-02-0696896895596296,700962
2024-02-05963969961966133,300966
2024-02-0294495794395570,500955
2024-02-0194394693894471,700944
2024-01-3194094693994585,500945
2024-01-3095195293994280,100942
2024-01-29941950938950125,700950
2024-01-26939944935940113,300940
2024-01-2593794393193999,800939
2024-01-24941942932936140,200936
2024-01-2395696094494599,400945
2024-01-2295596095395366,000953
2024-01-19960960950950117,100950
2024-01-1895596195395495,600954
2024-01-1797397395795878,900958
2024-01-1698198196596566,400965
2024-01-1598098797598280,300982
2024-01-1298698997798081,700980
2024-01-1198698698098074,100980
2024-01-1098198497898168,200981
2024-01-0998098597598060,700980
2024-01-0598498497497787,700977
2024-01-0497398196298189,500981

分割・併合履歴 : なし