1,367円
日本信号の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2018/02/07 | 1,099.0 | 1,111.0 | 1,074.0 | 1,075.0 | 1,075.0 | 261,600 |
| 2018/02/06 | 1,100.0 | 1,109.0 | 1,045.0 | 1,071.0 | 1,071.0 | 345,500 |
| 2018/02/05 | 1,139.0 | 1,140.0 | 1,125.0 | 1,133.0 | 1,133.0 | 265,100 |
| 2018/02/02 | 1,162.0 | 1,170.0 | 1,152.0 | 1,163.0 | 1,163.0 | 154,300 |
| 2018/02/01 | 1,147.0 | 1,163.0 | 1,147.0 | 1,162.0 | 1,162.0 | 143,100 |
| 2018/01/31 | 1,153.0 | 1,165.0 | 1,143.0 | 1,144.0 | 1,144.0 | 201,300 |
| 2018/01/30 | 1,167.0 | 1,172.0 | 1,150.0 | 1,152.0 | 1,152.0 | 173,600 |
| 2018/01/29 | 1,156.0 | 1,175.0 | 1,153.0 | 1,171.0 | 1,171.0 | 171,500 |
| 2018/01/26 | 1,161.0 | 1,163.0 | 1,152.0 | 1,153.0 | 1,153.0 | 120,600 |
| 2018/01/25 | 1,181.0 | 1,181.0 | 1,159.0 | 1,159.0 | 1,159.0 | 186,100 |
| 2018/01/24 | 1,177.0 | 1,178.0 | 1,169.0 | 1,176.0 | 1,176.0 | 111,500 |
| 2018/01/23 | 1,193.0 | 1,193.0 | 1,169.0 | 1,181.0 | 1,181.0 | 172,700 |
| 2018/01/22 | 1,164.0 | 1,165.0 | 1,150.0 | 1,163.0 | 1,163.0 | 159,900 |
| 2018/01/19 | 1,176.0 | 1,177.0 | 1,159.0 | 1,163.0 | 1,163.0 | 145,000 |
| 2018/01/18 | 1,190.0 | 1,190.0 | 1,165.0 | 1,165.0 | 1,165.0 | 238,800 |
| 2018/01/17 | 1,185.0 | 1,192.0 | 1,183.0 | 1,186.0 | 1,186.0 | 117,400 |
| 2018/01/16 | 1,189.0 | 1,194.0 | 1,182.0 | 1,190.0 | 1,190.0 | 160,900 |
| 2018/01/15 | 1,189.0 | 1,197.0 | 1,187.0 | 1,191.0 | 1,191.0 | 134,500 |
| 2018/01/12 | 1,199.0 | 1,205.0 | 1,181.0 | 1,184.0 | 1,184.0 | 294,400 |
| 2018/01/11 | 1,201.0 | 1,209.0 | 1,194.0 | 1,207.0 | 1,207.0 | 122,500 |
おすすめ条件でスクリーニングされた銘柄を見る
日本信号の取引履歴を振り返りませんか？
日本信号の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
