1,388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) |
|---|---|---|---|---|---|---|
| 2018/02/22 | 1,065.0 | 1,074.0 | 1,056.0 | 1,065.0 | 1,065.0 | 133,900 |
| 2018/02/21 | 1,070.0 | 1,081.0 | 1,055.0 | 1,077.0 | 1,077.0 | 237,900 |
| 2018/02/20 | 1,054.0 | 1,075.0 | 1,046.0 | 1,071.0 | 1,071.0 | 235,500 |
| 2018/02/19 | 1,005.0 | 1,045.0 | 1,005.0 | 1,044.0 | 1,044.0 | 238,300 |
| 2018/02/16 | 1,007.0 | 1,013.0 | 988.0 | 1,004.0 | 1,004.0 | 303,500 |
| 2018/02/15 | 937.0 | 990.0 | 937.0 | 990.0 | 990.0 | 526,400 |
| 2018/02/14 | 960.0 | 971.0 | 904.0 | 932.0 | 932.0 | 1,016,300 |
| 2018/02/13 | 1,078.0 | 1,078.0 | 1,042.0 | 1,047.0 | 1,047.0 | 246,200 |
| 2018/02/09 | 1,024.0 | 1,056.0 | 1,023.0 | 1,051.0 | 1,051.0 | 193,800 |
| 2018/02/08 | 1,080.0 | 1,087.0 | 1,064.0 | 1,071.0 | 1,071.0 | 174,400 |
| 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 |
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。
