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
992.8
円
(11:28)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,017 | 1,060 | 991 | 994 | -27 | -2.6 | 797,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,038 | 1,039 | 984 | 1,021 | -17 | -1.6 | 985,800 |
| 24/03 | 1,018 | 1,079 | 985 | 1,038 | +20 | +2.0 | 1,772,200 |
| 24/02 | 943 | 1,032 | 936 | 1,018 | +73 | +7.7 | 2,900,000 |
| 24/01 | 973 | 989 | 931 | 945 | -25 | -2.6 | 1,710,200 |
| 23/12 | 959 | 972 | 927 | 970 | +13 | +1.4 | 1,610,400 |
| 23/11 | 934 | 968 | 926 | 957 | +29 | +3.1 | 1,543,100 |
| 23/10 | 945 | 950 | 893 | 928 | -12 | -1.3 | 1,991,900 |
| 23/09 | 966 | 979 | 938 | 940 | -26 | -2.7 | 1,876,000 |
| 23/08 | 1,014 | 1,016 | 945 | 966 | -53 | -5.2 | 1,593,900 |
| 23/07 | 1,080 | 1,097 | 1,004 | 1,019 | -52 | -4.9 | 1,511,900 |
| 23/06 | 1,040 | 1,092 | 1,032 | 1,071 | +32 | +3.1 | 1,861,400 |
| 23/05 | 1,111 | 1,179 | 1,019 | 1,039 | -68 | -6.1 | 1,885,600 |
| 23/04 | 1,076 | 1,120 | 1,045 | 1,107 | +45 | +4.2 | 1,455,400 |
| 23/03 | 1,031 | 1,082 | 1,009 | 1,062 | +27 | +2.6 | 1,804,800 |
| 23/02 | 1,049 | 1,062 | 995 | 1,035 | -6 | -0.6 | 1,031,200 |
| 23/01 | 1,037 | 1,070 | 987 | 1,041 | +1 | +0.1 | 1,096,900 |
| 22/12 | 1,045 | 1,051 | 989 | 1,040 | +7 | +0.7 | 1,456,100 |
| 22/11 | 1,009 | 1,053 | 983 | 1,033 | +24 | +2.4 | 1,503,700 |
| 22/10 | 943 | 1,028 | 937 | 1,009 | +63 | +6.7 | 1,940,800 |
| 22/09 | 932 | 950 | 909 | 946 | +13 | +1.4 | 1,291,000 |
| 22/08 | 989 | 991 | 921 | 933 | -49 | -5.0 | 995,700 |
| 22/07 | 980 | 1,010 | 965 | 982 | -1 | -0.1 | 1,765,300 |
| 22/06 | 892 | 989 | 891 | 983 | +86 | +9.6 | 2,040,000 |
| 22/05 | 904 | 919 | 865 | 897 | -6 | -0.7 | 1,646,400 |
| 22/04 | 879 | 914 | 851 | 903 | +21 | +2.4 | 1,583,200 |
| 22/03 | 875 | 918 | 816 | 882 | +14 | +1.6 | 2,291,200 |
| 22/02 | 899 | 914 | 853 | 868 | -22 | -2.5 | 1,369,200 |
| 22/01 | 927 | 929 | 864 | 890 | -25 | -2.7 | 1,563,300 |
| 21/12 | 861 | 939 | 853 | 915 | +54 | +6.3 | 1,660,700 |
| 21/11 | 990 | 1,002 | 857 | 861 | -122 | -12.4 | 1,715,500 |
▶︎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