6741東証P貸借
業種 電気機器
日本信号 株価時系列データ
PTS
1,005.4
円
(20:21)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,097 (23/07/04) | 893 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,079 (24/03/27) | 931 (24/01/25) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/3 | 1,001 | 1,008 | 997 | 1,004 | +4 | +0.4 | 51,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 992 | 1,003 | 986 | 1,000 | +17 | +1.7 | 94,100 |
| 5/30 | 974 | 985 | 972 | 983 | +2 | +0.2 | 64,800 |
| 5/29 | 995 | 995 | 981 | 981 | -14 | -1.4 | 61,300 |
| 5/28 | 1,000 | 1,002 | 995 | 995 | -5 | -0.5 | 42,200 |
| 5/27 | 1,005 | 1,009 | 995 | 1,000 | -2 | -0.2 | 90,300 |
| 5/24 | 991 | 1,005 | 991 | 1,002 | 0 | 0.0 | 107,200 |
| 5/23 | 993 | 1,012 | 991 | 1,002 | +10 | +1.0 | 111,100 |
| 5/22 | 1,000 | 1,000 | 991 | 992 | -8 | -0.8 | 56,000 |
| 5/21 | 1,010 | 1,011 | 1,000 | 1,000 | -10 | -1.0 | 61,100 |
| 5/20 | 1,003 | 1,016 | 1,001 | 1,010 | -5 | -0.5 | 64,000 |
| 5/17 | 1,017 | 1,024 | 1,012 | 1,015 | -3 | -0.3 | 54,400 |
| 5/16 | 1,044 | 1,044 | 1,016 | 1,018 | -34 | -3.2 | 80,100 |
| 5/15 | 1,040 | 1,060 | 1,027 | 1,052 | +44 | +4.4 | 202,200 |
| 5/14 | 1,016 | 1,016 | 1,006 | 1,008 | -4 | -0.4 | 44,400 |
| 5/13 | 1,006 | 1,014 | 1,004 | 1,012 | +2 | +0.2 | 33,900 |
| 5/10 | 1,015 | 1,015 | 1,008 | 1,010 | -3 | -0.3 | 53,400 |
| 5/9 | 1,006 | 1,015 | 1,006 | 1,013 | +7 | +0.7 | 26,500 |
| 5/8 | 1,015 | 1,018 | 1,005 | 1,006 | -9 | -0.9 | 37,600 |
| 5/7 | 1,024 | 1,024 | 1,011 | 1,015 | +5 | +0.5 | 48,400 |
| 5/2 | 1,019 | 1,022 | 1,009 | 1,010 | -10 | -1.0 | 37,600 |
| 5/1 | 1,017 | 1,023 | 1,016 | 1,020 | -1 | -0.1 | 22,700 |
| 4/30 | 1,015 | 1,023 | 1,012 | 1,021 | +6 | +0.6 | 42,600 |
| 4/26 | 1,013 | 1,015 | 1,001 | 1,015 | +6 | +0.6 | 33,500 |
| 4/25 | 1,016 | 1,016 | 1,009 | 1,009 | -8 | -0.8 | 30,600 |
| 4/24 | 1,019 | 1,023 | 1,013 | 1,017 | +3 | +0.3 | 39,000 |
| 4/23 | 1,012 | 1,019 | 1,010 | 1,014 | +4 | +0.4 | 19,700 |
| 4/22 | 1,010 | 1,014 | 1,005 | 1,010 | +14 | +1.4 | 37,900 |
| 4/19 | 1,003 | 1,006 | 984 | 996 | -15 | -1.5 | 81,800 |
| 4/18 | 998 | 1,013 | 998 | 1,011 | +13 | +1.3 | 32,500 |
| 4/17 | 1,017 | 1,017 | 998 | 998 | -21 | -2.1 | 54,700 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて