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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/06 | 1,001 | 1,008 | 997 | 1,004 | +4 | +0.4 | 103,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/11 | 990 | 1,002 | 857 | 861 | -122 | -12.4 | 1,715,500 |
| 21/10 | 991 | 995 | 938 | 983 | -18 | -1.8 | 2,071,200 |
| 21/09 | 928 | 1,013 | 920 | 1,001 | +73 | +7.9 | 2,538,800 |
| 21/08 | 927 | 940 | 899 | 928 | +14 | +1.5 | 1,738,600 |
| 21/07 | 917 | 941 | 894 | 914 | -2 | -0.2 | 2,645,600 |
| 21/06 | 940 | 951 | 910 | 916 | -24 | -2.6 | 2,522,600 |
| 21/05 | 941 | 970 | 932 | 940 | +13 | +1.4 | 1,688,100 |
| 21/04 | 981 | 998 | 921 | 927 | -54 | -5.5 | 1,949,600 |
| 21/03 | 938 | 1,057 | 931 | 981 | +58 | +6.3 | 3,895,900 |
| 21/02 | 931 | 998 | 923 | 923 | -7 | -0.8 | 2,563,500 |
| 21/01 | 950 | 972 | 925 | 930 | -11 | -1.2 | 2,302,500 |
| 20/12 | 936 | 978 | 919 | 941 | +10 | +1.1 | 2,365,900 |
| 20/11 | 911 | 977 | 906 | 931 | +25 | +2.8 | 2,691,300 |
| 20/10 | 1,040 | 1,045 | 901 | 906 | -130 | -12.6 | 2,268,800 |
| 20/09 | 1,025 | 1,094 | 1,004 | 1,036 | +11 | +1.1 | 2,660,400 |
| 20/08 | 1,007 | 1,077 | 999 | 1,025 | +25 | +2.5 | 2,095,600 |
| 20/07 | 1,125 | 1,142 | 1,000 | 1,000 | -133 | -11.7 | 2,276,700 |
| 20/06 | 1,207 | 1,249 | 1,106 | 1,133 | -80 | -6.6 | 3,207,100 |
| 20/05 | 1,016 | 1,240 | 986 | 1,213 | +204 | +20.2 | 4,464,600 |
| 20/04 | 1,026 | 1,059 | 938 | 1,009 | -46 | -4.4 | 4,459,900 |
| 20/03 | 1,139 | 1,219 | 905 | 1,055 | -93 | -8.1 | 6,286,600 |
| 20/02 | 1,362 | 1,467 | 1,142 | 1,148 | -244 | -17.5 | 4,114,600 |
| 20/01 | 1,450 | 1,482 | 1,361 | 1,392 | -69 | -4.7 | 2,805,400 |
| 19/12 | 1,297 | 1,497 | 1,281 | 1,461 | +167 | +12.9 | 4,783,500 |
| 19/11 | 1,248 | 1,387 | 1,241 | 1,294 | +40 | +3.2 | 4,408,000 |
| 19/10 | 1,210 | 1,264 | 1,175 | 1,254 | +48 | +4.0 | 3,298,900 |
| 19/09 | 1,155 | 1,252 | 1,140 | 1,206 | +51 | +4.4 | 3,390,800 |
| 19/08 | 1,216 | 1,232 | 1,075 | 1,155 | -59 | -4.9 | 3,908,700 |
| 19/07 | 1,259 | 1,287 | 1,202 | 1,214 | -37 | -3.0 | 3,872,000 |
| 19/06 | 1,084 | 1,255 | 1,073 | 1,251 | +143 | +12.9 | 5,463,500 |
▶︎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