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) |
|---|---|---|---|---|---|---|
| 2018/08/30 | 1,129.0 | 1,133.0 | 1,112.0 | 1,126.0 | 1,126.0 | 100,900 |
| 2018/08/29 | 1,110.0 | 1,123.0 | 1,110.0 | 1,121.0 | 1,121.0 | 78,900 |
| 2018/08/28 | 1,115.0 | 1,123.0 | 1,106.0 | 1,111.0 | 1,111.0 | 124,100 |
| 2018/08/27 | 1,100.0 | 1,106.0 | 1,091.0 | 1,103.0 | 1,103.0 | 137,900 |
| 2018/08/24 | 1,107.0 | 1,118.0 | 1,090.0 | 1,097.0 | 1,097.0 | 96,000 |
| 2018/08/23 | 1,106.0 | 1,116.0 | 1,104.0 | 1,108.0 | 1,108.0 | 93,800 |
| 2018/08/22 | 1,085.0 | 1,115.0 | 1,085.0 | 1,114.0 | 1,114.0 | 149,800 |
| 2018/08/21 | 1,074.0 | 1,096.0 | 1,074.0 | 1,086.0 | 1,086.0 | 85,200 |
| 2018/08/20 | 1,105.0 | 1,115.0 | 1,098.0 | 1,101.0 | 1,101.0 | 105,200 |
| 2018/08/17 | 1,120.0 | 1,120.0 | 1,104.0 | 1,110.0 | 1,110.0 | 128,500 |
| 2018/08/16 | 1,094.0 | 1,105.0 | 1,085.0 | 1,104.0 | 1,104.0 | 175,000 |
| 2018/08/15 | 1,149.0 | 1,157.0 | 1,114.0 | 1,124.0 | 1,124.0 | 109,500 |
| 2018/08/14 | 1,147.0 | 1,155.0 | 1,135.0 | 1,149.0 | 1,149.0 | 159,200 |
| 2018/08/13 | 1,172.0 | 1,172.0 | 1,128.0 | 1,140.0 | 1,140.0 | 169,600 |
| 2018/08/10 | 1,198.0 | 1,200.0 | 1,181.0 | 1,184.0 | 1,184.0 | 170,600 |
| 2018/08/09 | 1,195.0 | 1,214.0 | 1,186.0 | 1,199.0 | 1,199.0 | 403,300 |
| 2018/08/08 | 1,106.0 | 1,218.0 | 1,106.0 | 1,198.0 | 1,198.0 | 813,500 |
| 2018/08/07 | 1,096.0 | 1,107.0 | 1,091.0 | 1,096.0 | 1,096.0 | 177,600 |
| 2018/08/06 | 1,093.0 | 1,103.0 | 1,090.0 | 1,097.0 | 1,097.0 | 180,800 |
| 2018/08/03 | 1,092.0 | 1,092.0 | 1,075.0 | 1,087.0 | 1,087.0 | 127,300 |
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。
