6743 大同信号(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 | 507 | 507 | 472 | 485 | 14,900 | 485 |
| 2025-04-03 | 515 | 515 | 503 | 513 | 5,900 | 513 |
| 2025-04-02 | 520 | 520 | 500 | 518 | 7,500 | 518 |
| 2025-04-01 | 520 | 524 | 509 | 512 | 5,900 | 512 |
| 2025-03-31 | 520 | 520 | 492 | 512 | 8,900 | 512 |
| 2025-03-28 | 521 | 525 | 519 | 520 | 2,800 | 520 |
| 2025-03-27 | 526 | 528 | 520 | 528 | 3,200 | 528 |
| 2025-03-26 | 528 | 528 | 522 | 525 | 3,100 | 525 |
| 2025-03-25 | 528 | 539 | 528 | 533 | 7,500 | 533 |
| 2025-03-24 | 520 | 527 | 520 | 525 | 3,000 | 525 |
| 2025-03-21 | 520 | 522 | 520 | 520 | 5,500 | 520 |
| 2025-03-19 | 517 | 523 | 516 | 520 | 3,400 | 520 |
| 2025-03-18 | 528 | 528 | 517 | 519 | 1,900 | 519 |
| 2025-03-17 | 529 | 530 | 516 | 528 | 7,000 | 528 |
| 2025-03-14 | 520 | 528 | 520 | 528 | 2,900 | 528 |
| 2025-03-13 | 520 | 526 | 520 | 520 | 2,200 | 520 |
| 2025-03-12 | 517 | 529 | 513 | 523 | 5,100 | 523 |
| 2025-03-11 | 509 | 533 | 500 | 526 | 15,200 | 526 |
| 2025-03-10 | 507 | 510 | 507 | 510 | 4,000 | 510 |
| 2025-03-07 | 503 | 507 | 502 | 507 | 1,500 | 507 |
| 2025-03-06 | 504 | 506 | 504 | 504 | 1,500 | 504 |
| 2025-03-05 | 503 | 507 | 500 | 506 | 7,400 | 506 |
| 2025-03-04 | 503 | 503 | 495 | 503 | 5,100 | 503 |
| 2025-03-03 | 505 | 505 | 492 | 497 | 4,500 | 497 |
| 2025-02-28 | 480 | 503 | 480 | 498 | 28,300 | 498 |
| 2025-02-27 | 479 | 479 | 479 | 479 | 1,500 | 479 |
| 2025-02-26 | 473 | 477 | 473 | 477 | 1,600 | 477 |
| 2025-02-25 | 480 | 481 | 472 | 473 | 10,700 | 473 |
| 2025-02-21 | 485 | 488 | 480 | 481 | 4,100 | 481 |
| 2025-02-20 | 491 | 494 | 486 | 487 | 3,400 | 487 |
| 2025-02-19 | 505 | 506 | 487 | 494 | 7,600 | 494 |
| 2025-02-18 | 510 | 510 | 503 | 503 | 2,900 | 503 |
| 2025-02-17 | 513 | 515 | 506 | 509 | 5,000 | 509 |
| 2025-02-14 | 519 | 519 | 502 | 503 | 6,700 | 503 |
| 2025-02-13 | 512 | 518 | 508 | 511 | 11,900 | 511 |
| 2025-02-12 | 490 | 513 | 488 | 512 | 45,400 | 512 |
| 2025-02-10 | 482 | 486 | 482 | 483 | 3,700 | 483 |
| 2025-02-07 | 490 | 493 | 474 | 481 | 40,300 | 481 |
| 2025-02-06 | 486 | 516 | 486 | 507 | 41,600 | 507 |
| 2025-02-05 | 471 | 489 | 471 | 486 | 8,600 | 486 |
| 2025-02-04 | 472 | 472 | 469 | 470 | 1,300 | 470 |
| 2025-02-03 | 472 | 472 | 470 | 471 | 2,600 | 471 |
| 2025-01-31 | 467 | 468 | 467 | 468 | 700 | 468 |
| 2025-01-30 | 470 | 470 | 467 | 470 | 2,100 | 470 |
| 2025-01-29 | - | - | - | 469 | - | 469 |
| 2025-01-28 | 470 | 471 | 469 | 469 | 800 | 469 |
| 2025-01-27 | 469 | 470 | 469 | 470 | 2,100 | 470 |
| 2025-01-24 | 468 | 469 | 468 | 468 | 3,700 | 468 |
| 2025-01-23 | 470 | 472 | 468 | 471 | 3,700 | 471 |
| 2025-01-22 | 476 | 479 | 475 | 475 | 4,300 | 475 |
| 2025-01-21 | 475 | 479 | 475 | 476 | 900 | 476 |
| 2025-01-20 | 472 | 480 | 472 | 478 | 3,400 | 478 |
| 2025-01-17 | 477 | 481 | 472 | 472 | 5,100 | 472 |
| 2025-01-16 | 477 | 484 | 476 | 482 | 3,100 | 482 |
| 2025-01-15 | 475 | 480 | 474 | 480 | 5,900 | 480 |
| 2025-01-14 | 478 | 480 | 471 | 474 | 13,400 | 474 |
| 2025-01-10 | 470 | 472 | 465 | 470 | 10,500 | 470 |
| 2025-01-09 | 473 | 475 | 463 | 470 | 11,200 | 470 |
| 2025-01-08 | 473 | 474 | 470 | 473 | 4,500 | 473 |
| 2025-01-07 | 469 | 475 | 468 | 470 | 12,100 | 470 |
| 2025-01-06 | 450 | 463 | 450 | 463 | 9,400 | 463 |
分割・併合履歴 ： [1994-07-26]1株→1.139株