7368 表示灯(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 | 1,551 | 1,551 | 1,450 | 1,487 | 11,900 | 1,487 |
| 2025-04-03 | 1,590 | 1,609 | 1,551 | 1,556 | 4,900 | 1,556 |
| 2025-04-02 | 1,604 | 1,618 | 1,577 | 1,601 | 3,100 | 1,601 |
| 2025-04-01 | 1,616 | 1,618 | 1,596 | 1,605 | 3,500 | 1,605 |
| 2025-03-31 | 1,599 | 1,617 | 1,599 | 1,600 | 2,400 | 1,600 |
| 2025-03-28 | 1,653 | 1,653 | 1,621 | 1,629 | 3,800 | 1,629 |
| 2025-03-27 | 1,640 | 1,670 | 1,640 | 1,660 | 4,900 | 1,660 |
| 2025-03-26 | 1,636 | 1,640 | 1,634 | 1,639 | 1,100 | 1,639 |
| 2025-03-25 | 1,646 | 1,646 | 1,635 | 1,636 | 4,100 | 1,636 |
| 2025-03-24 | 1,630 | 1,650 | 1,617 | 1,629 | 4,000 | 1,629 |
| 2025-03-21 | 1,615 | 1,630 | 1,613 | 1,624 | 2,400 | 1,624 |
| 2025-03-19 | 1,624 | 1,631 | 1,606 | 1,615 | 2,300 | 1,615 |
| 2025-03-18 | 1,617 | 1,627 | 1,610 | 1,613 | 3,700 | 1,613 |
| 2025-03-17 | 1,605 | 1,611 | 1,605 | 1,608 | 2,400 | 1,608 |
| 2025-03-14 | 1,595 | 1,615 | 1,595 | 1,601 | 2,700 | 1,601 |
| 2025-03-13 | 1,595 | 1,615 | 1,590 | 1,615 | 3,200 | 1,615 |
| 2025-03-12 | 1,601 | 1,628 | 1,600 | 1,600 | 2,700 | 1,600 |
| 2025-03-11 | 1,613 | 1,613 | 1,600 | 1,601 | 4,600 | 1,601 |
| 2025-03-10 | 1,650 | 1,650 | 1,620 | 1,620 | 7,600 | 1,620 |
| 2025-03-07 | 1,626 | 1,639 | 1,620 | 1,639 | 4,600 | 1,639 |
| 2025-03-06 | 1,652 | 1,654 | 1,646 | 1,646 | 5,000 | 1,646 |
| 2025-03-05 | 1,683 | 1,691 | 1,652 | 1,657 | 4,400 | 1,657 |
| 2025-03-04 | 1,699 | 1,699 | 1,682 | 1,686 | 1,200 | 1,686 |
| 2025-03-03 | 1,697 | 1,703 | 1,676 | 1,699 | 7,400 | 1,699 |
| 2025-02-28 | 1,710 | 1,710 | 1,662 | 1,696 | 4,900 | 1,696 |
| 2025-02-27 | 1,710 | 1,715 | 1,680 | 1,680 | 7,200 | 1,680 |
| 2025-02-26 | 1,710 | 1,714 | 1,680 | 1,698 | 9,200 | 1,698 |
| 2025-02-25 | 1,650 | 1,699 | 1,650 | 1,699 | 11,300 | 1,699 |
| 2025-02-21 | 1,640 | 1,649 | 1,631 | 1,649 | 5,400 | 1,649 |
| 2025-02-20 | 1,645 | 1,660 | 1,625 | 1,645 | 7,200 | 1,645 |
| 2025-02-19 | 1,677 | 1,677 | 1,625 | 1,642 | 7,500 | 1,642 |
| 2025-02-18 | 1,698 | 1,703 | 1,677 | 1,677 | 3,900 | 1,677 |
| 2025-02-17 | 1,725 | 1,725 | 1,680 | 1,685 | 6,300 | 1,685 |
| 2025-02-14 | 1,740 | 1,750 | 1,624 | 1,723 | 18,900 | 1,723 |
| 2025-02-13 | 1,739 | 1,743 | 1,710 | 1,740 | 14,500 | 1,740 |
| 2025-02-12 | 1,685 | 1,748 | 1,670 | 1,726 | 19,100 | 1,726 |
| 2025-02-10 | 1,667 | 1,680 | 1,635 | 1,680 | 7,900 | 1,680 |
| 2025-02-07 | 1,688 | 1,688 | 1,629 | 1,630 | 13,000 | 1,630 |
| 2025-02-06 | 1,689 | 1,689 | 1,665 | 1,681 | 22,200 | 1,681 |
| 2025-02-05 | 1,617 | 1,680 | 1,606 | 1,670 | 34,600 | 1,670 |
| 2025-02-04 | 1,558 | 1,566 | 1,550 | 1,566 | 3,100 | 1,566 |
| 2025-02-03 | 1,560 | 1,563 | 1,550 | 1,553 | 8,900 | 1,553 |
| 2025-01-31 | 1,542 | 1,552 | 1,542 | 1,549 | 3,400 | 1,549 |
| 2025-01-30 | 1,549 | 1,549 | 1,537 | 1,542 | 3,100 | 1,542 |
| 2025-01-29 | 1,541 | 1,550 | 1,524 | 1,537 | 7,600 | 1,537 |
| 2025-01-28 | 1,520 | 1,524 | 1,514 | 1,524 | 4,400 | 1,524 |
| 2025-01-27 | 1,510 | 1,515 | 1,508 | 1,514 | 2,400 | 1,514 |
| 2025-01-24 | 1,508 | 1,508 | 1,500 | 1,501 | 2,700 | 1,501 |
| 2025-01-23 | 1,500 | 1,505 | 1,495 | 1,505 | 2,400 | 1,505 |
| 2025-01-22 | 1,498 | 1,500 | 1,491 | 1,500 | 3,400 | 1,500 |
| 2025-01-21 | 1,493 | 1,497 | 1,488 | 1,497 | 3,100 | 1,497 |
| 2025-01-20 | 1,490 | 1,491 | 1,476 | 1,491 | 4,700 | 1,491 |
| 2025-01-17 | 1,485 | 1,485 | 1,475 | 1,484 | 2,100 | 1,484 |
| 2025-01-16 | 1,485 | 1,485 | 1,476 | 1,485 | 1,900 | 1,485 |
| 2025-01-15 | 1,472 | 1,479 | 1,472 | 1,478 | 1,000 | 1,478 |
| 2025-01-14 | 1,479 | 1,479 | 1,471 | 1,471 | 2,500 | 1,471 |
| 2025-01-10 | 1,481 | 1,481 | 1,480 | 1,481 | 700 | 1,481 |
| 2025-01-09 | 1,485 | 1,488 | 1,471 | 1,488 | 2,400 | 1,488 |
| 2025-01-08 | 1,486 | 1,486 | 1,485 | 1,485 | 200 | 1,485 |
| 2025-01-07 | 1,481 | 1,487 | 1,476 | 1,487 | 3,900 | 1,487 |
| 2025-01-06 | 1,483 | 1,483 | 1,471 | 1,475 | 1,200 | 1,475 |
分割・併合履歴 ： なし