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
993.8
円
(10:52)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 1,003 | 1,016 | 992 | 993 | -22 | -2.2 | 152,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 1,006 | 1,060 | 1,004 | 1,015 | +5 | +0.5 | 415,000 |
| 5/10 | 1,024 | 1,024 | 1,005 | 1,010 | 0 | 0.0 | 165,900 |
| 5/2 | 1,015 | 1,023 | 1,009 | 1,010 | -5 | -0.5 | 102,900 |
| 4/26 | 1,010 | 1,023 | 1,001 | 1,015 | +19 | +1.9 | 160,700 |
| 4/19 | 1,027 | 1,036 | 984 | 996 | -37 | -3.6 | 284,900 |
| 4/12 | 1,017 | 1,039 | 1,016 | 1,033 | +18 | +1.8 | 204,100 |
| 4/5 | 1,038 | 1,038 | 1,004 | 1,015 | -23 | -2.2 | 293,500 |
| 3/29 | 1,053 | 1,079 | 1,023 | 1,038 | -14 | -1.3 | 457,600 |
| 3/22 | 1,011 | 1,054 | 1,008 | 1,052 | +44 | +4.4 | 395,400 |
| 3/15 | 999 | 1,008 | 985 | 1,008 | -4 | -0.4 | 367,700 |
| 3/8 | 1,017 | 1,017 | 990 | 1,012 | +1 | +0.1 | 490,400 |
| 3/1 | 1,029 | 1,032 | 1,011 | 1,011 | -19 | -1.8 | 573,600 |
| 2/22 | 953 | 1,030 | 951 | 1,030 | +81 | +8.5 | 854,200 |
| 2/16 | 950 | 966 | 936 | 949 | 0 | 0.0 | 482,300 |
| 2/9 | 963 | 969 | 938 | 949 | -6 | -0.6 | 908,800 |
| 2/2 | 941 | 957 | 938 | 955 | +15 | +1.6 | 433,500 |
| 1/26 | 955 | 960 | 931 | 940 | -10 | -1.1 | 518,700 |
| 1/19 | 980 | 987 | 950 | 950 | -30 | -3.1 | 438,300 |
| 1/12 | 980 | 989 | 975 | 980 | +3 | +0.3 | 284,700 |
| 1/5 | 973 | 984 | 962 | 977 | +7 | +0.7 | 177,200 |
| 12/29 | 965 | 972 | 954 | 970 | +11 | +1.2 | 345,900 |
| 12/22 | 942 | 960 | 927 | 959 | +9 | +1.0 | 392,600 |
| 12/15 | 963 | 963 | 939 | 950 | +2 | +0.2 | 421,000 |
| 12/8 | 958 | 965 | 944 | 948 | -9 | -0.9 | 401,100 |
| 12/1 | 957 | 961 | 945 | 957 | 0 | 0.0 | 290,000 |
| 11/24 | 959 | 961 | 944 | 957 | 0 | 0.0 | 228,300 |
| 11/17 | 968 | 968 | 940 | 957 | -11 | -1.1 | 321,900 |
| 11/10 | 959 | 968 | 926 | 968 | +29 | +3.1 | 589,600 |
| 11/2 | 918 | 941 | 907 | 939 | +18 | +2.0 | 373,700 |
| 10/27 | 916 | 921 | 893 | 921 | +7 | +0.8 | 507,300 |
▶︎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