6743 大同信号(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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 440 | 447 | 435 | 447 | 25,600 | 447 |
| 2024-04-23 | 438 | 454 | 434 | 438 | 111,500 | 438 |
| 2024-04-22 | 436 | 438 | 433 | 438 | 13,500 | 438 |
| 2024-04-19 | 436 | 437 | 429 | 434 | 27,800 | 434 |
| 2024-04-18 | 433 | 440 | 433 | 437 | 24,200 | 437 |
| 2024-04-17 | 436 | 440 | 431 | 439 | 30,500 | 439 |
| 2024-04-16 | 455 | 457 | 436 | 436 | 46,800 | 436 |
| 2024-04-15 | 459 | 459 | 451 | 455 | 12,800 | 455 |
| 2024-04-12 | 459 | 460 | 455 | 459 | 6,300 | 459 |
| 2024-04-11 | 451 | 459 | 448 | 459 | 15,900 | 459 |
| 2024-04-10 | 446 | 468 | 446 | 455 | 99,300 | 455 |
| 2024-04-09 | 437 | 446 | 435 | 446 | 48,600 | 446 |
| 2024-04-08 | 435 | 438 | 432 | 437 | 14,800 | 437 |
| 2024-04-05 | 430 | 434 | 427 | 433 | 28,500 | 433 |
| 2024-04-04 | 434 | 441 | 431 | 431 | 39,500 | 431 |
| 2024-04-03 | 429 | 438 | 428 | 437 | 27,800 | 437 |
| 2024-04-02 | 435 | 444 | 427 | 430 | 40,500 | 430 |
| 2024-04-01 | 452 | 454 | 435 | 437 | 71,600 | 437 |
| 2024-03-29 | 445 | 453 | 445 | 451 | 33,500 | 451 |
| 2024-03-28 | 442 | 450 | 440 | 444 | 13,400 | 444 |
| 2024-03-27 | 450 | 457 | 447 | 447 | 32,900 | 447 |
| 2024-03-26 | 452 | 466 | 446 | 449 | 121,600 | 449 |
| 2024-03-25 | 450 | 454 | 437 | 450 | 60,900 | 450 |
| 2024-03-22 | 447 | 456 | 443 | 450 | 62,700 | 450 |
| 2024-03-21 | 439 | 449 | 437 | 447 | 44,400 | 447 |
| 2024-03-19 | 434 | 440 | 433 | 437 | 15,500 | 437 |
| 2024-03-18 | 436 | 440 | 432 | 434 | 23,800 | 434 |
| 2024-03-15 | 442 | 442 | 436 | 436 | 15,400 | 436 |
| 2024-03-14 | 437 | 444 | 437 | 442 | 9,100 | 442 |
| 2024-03-13 | 438 | 445 | 433 | 442 | 35,600 | 442 |
| 2024-03-12 | 436 | 439 | 431 | 439 | 13,600 | 439 |
| 2024-03-11 | 442 | 444 | 431 | 439 | 125,000 | 439 |
| 2024-03-08 | 446 | 447 | 438 | 442 | 40,500 | 442 |
| 2024-03-07 | 443 | 445 | 439 | 445 | 10,500 | 445 |
| 2024-03-06 | 442 | 446 | 437 | 442 | 47,300 | 442 |
| 2024-03-05 | 438 | 444 | 433 | 442 | 60,400 | 442 |
| 2024-03-04 | 437 | 442 | 435 | 438 | 24,300 | 438 |
| 2024-03-01 | 430 | 437 | 430 | 436 | 24,300 | 436 |
| 2024-02-29 | 429 | 432 | 429 | 430 | 8,100 | 430 |
| 2024-02-28 | 430 | 433 | 428 | 428 | 4,600 | 428 |
| 2024-02-27 | 430 | 443 | 429 | 430 | 87,800 | 430 |
| 2024-02-26 | 426 | 434 | 426 | 426 | 103,000 | 426 |
| 2024-02-22 | 427 | 428 | 423 | 425 | 11,100 | 425 |
| 2024-02-21 | 424 | 427 | 422 | 427 | 12,400 | 427 |
| 2024-02-20 | 427 | 427 | 421 | 424 | 11,700 | 424 |
| 2024-02-19 | 425 | 427 | 422 | 425 | 19,000 | 425 |
| 2024-02-16 | 427 | 433 | 422 | 425 | 44,900 | 425 |
| 2024-02-15 | 427 | 433 | 424 | 428 | 19,300 | 428 |
| 2024-02-14 | 433 | 436 | 424 | 430 | 33,500 | 430 |
| 2024-02-13 | 430 | 449 | 421 | 432 | 160,000 | 432 |
| 2024-02-09 | 419 | 427 | 415 | 424 | 23,000 | 424 |
| 2024-02-08 | 423 | 426 | 420 | 420 | 11,400 | 420 |
| 2024-02-07 | 426 | 426 | 421 | 423 | 13,900 | 423 |
| 2024-02-06 | 425 | 430 | 422 | 426 | 14,800 | 426 |
| 2024-02-05 | 433 | 434 | 426 | 426 | 37,400 | 426 |
| 2024-02-02 | 426 | 435 | 412 | 434 | 74,500 | 434 |
| 2024-02-01 | 424 | 430 | 422 | 428 | 41,500 | 428 |
| 2024-01-31 | 423 | 425 | 421 | 424 | 7,700 | 424 |
| 2024-01-30 | 425 | 426 | 423 | 426 | 16,600 | 426 |
| 2024-01-29 | 422 | 425 | 421 | 424 | 15,900 | 424 |
| 2024-01-26 | 422 | 427 | 421 | 421 | 34,100 | 421 |
| 2024-01-25 | 417 | 422 | 415 | 420 | 26,100 | 420 |
| 2024-01-24 | 419 | 419 | 414 | 417 | 12,400 | 417 |
| 2024-01-23 | 418 | 420 | 416 | 420 | 8,100 | 420 |
| 2024-01-22 | 412 | 418 | 412 | 418 | 26,200 | 418 |
| 2024-01-19 | 415 | 416 | 412 | 412 | 7,300 | 412 |
| 2024-01-18 | 415 | 417 | 414 | 417 | 3,800 | 417 |
| 2024-01-17 | 418 | 418 | 413 | 415 | 17,700 | 415 |
| 2024-01-16 | 420 | 420 | 416 | 418 | 23,100 | 418 |
| 2024-01-15 | 419 | 420 | 417 | 419 | 8,000 | 419 |
| 2024-01-12 | 418 | 418 | 416 | 417 | 4,000 | 417 |
| 2024-01-11 | 417 | 421 | 416 | 418 | 18,700 | 418 |
| 2024-01-10 | 418 | 422 | 417 | 418 | 31,800 | 418 |
| 2024-01-09 | 416 | 424 | 416 | 420 | 61,200 | 420 |
| 2024-01-05 | 414 | 417 | 412 | 416 | 43,600 | 416 |
| 2024-01-04 | 413 | 414 | 411 | 414 | 5,800 | 414 |
分割・併合履歴 ： [1994-07-26]1株→1.139株
