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
2024-05-17485485436436381,900436
2024-05-16456469454467199,700467
2024-05-1545145845045048,000450
2024-05-1444745744344940,400449
2024-05-1345445444344532,600445
2024-05-1045545745045434,000454
2024-05-0944745744745717,100457
2024-05-084494534474479,500447
2024-05-0745245844344737,700447
2024-05-0245245844345236,400452
2024-05-0144245544045432,600454
2024-04-3044144443844220,600442
2024-04-2643643943443815,200438
2024-04-2544544643543637,900436
2024-04-2444044743544725,600447
2024-04-23438454434438111,500438
2024-04-2243643843343813,500438
2024-04-1943643742943427,800434
2024-04-1843344043343724,200437
2024-04-1743644043143930,500439
2024-04-1645545743643646,800436
2024-04-1545945945145512,800455
2024-04-124594604554596,300459
2024-04-1145145944845915,900459
2024-04-1044646844645599,300455
2024-04-0943744643544648,600446
2024-04-0843543843243714,800437
2024-04-0543043442743328,500433
2024-04-0443444143143139,500431
2024-04-0342943842843727,800437
2024-04-0243544442743040,500430
2024-04-0145245443543771,600437
2024-03-2944545344545133,500451
2024-03-2844245044044413,400444
2024-03-2745045744744732,900447
2024-03-26452466446449121,600449
2024-03-2545045443745060,900450
2024-03-2244745644345062,700450
2024-03-2143944943744744,400447
2024-03-1943444043343715,500437
2024-03-1843644043243423,800434
2024-03-1544244243643615,400436
2024-03-144374444374429,100442
2024-03-1343844543344235,600442
2024-03-1243643943143913,600439
2024-03-11442444431439125,000439
2024-03-0844644743844240,500442
2024-03-0744344543944510,500445
2024-03-0644244643744247,300442
2024-03-0543844443344260,400442
2024-03-0443744243543824,300438
2024-03-0143043743043624,300436
2024-02-294294324294308,100430
2024-02-284304334284284,600428
2024-02-2743044342943087,800430
2024-02-26426434426426103,000426
2024-02-2242742842342511,100425
2024-02-2142442742242712,400427
2024-02-2042742742142411,700424
2024-02-1942542742242519,000425
2024-02-1642743342242544,900425
2024-02-1542743342442819,300428
2024-02-1443343642443033,500430
2024-02-13430449421432160,000432
2024-02-0941942741542423,000424
2024-02-0842342642042011,400420
2024-02-0742642642142313,900423
2024-02-0642543042242614,800426
2024-02-0543343442642637,400426
2024-02-0242643541243474,500434
2024-02-0142443042242841,500428
2024-01-314234254214247,700424
2024-01-3042542642342616,600426
2024-01-2942242542142415,900424
2024-01-2642242742142134,100421
2024-01-2541742241542026,100420
2024-01-2441941941441712,400417
2024-01-234184204164208,100420
2024-01-2241241841241826,200418
2024-01-194154164124127,300412
2024-01-184154174144173,800417
2024-01-1741841841341517,700415
2024-01-1642042041641823,100418
2024-01-154194204174198,000419
2024-01-124184184164174,000417
2024-01-1141742141641818,700418
2024-01-1041842241741831,800418
2024-01-0941642441642061,200420
2024-01-0541441741241643,600416
2024-01-044134144114145,800414

分割・併合履歴 : [1994-07-26]1株→1.139株