KabuInsight

日本信号

6741
プライム/電気機器/Nippon Signal Company,Limited
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,697.01,728.01,687.01,702.0-29.0-1.68%161,600
2026-03-121,762.01,770.01,719.01,731.0-54.0-3.03%152,900
2026-03-111,777.01,804.01,766.01,785.0+45.0+2.59%136,300
2026-03-101,716.01,772.01,700.01,740.0+64.0+3.82%179,800
2026-03-091,693.01,720.01,645.01,676.0-113.0-6.32%375,800
2026-03-061,751.01,799.01,706.01,789.0-2.0-0.11%257,700
2026-03-051,769.01,809.01,744.01,791.0+97.0+5.73%340,700
2026-03-041,680.01,723.01,642.01,694.0-52.0-2.98%512,300
2026-03-031,766.01,788.01,744.01,746.0-56.0-3.11%348,900
2026-03-021,731.01,809.01,705.01,802.0+1.0+0.06%399,800
2026-02-271,741.01,809.01,737.01,801.0+56.0+3.21%199,400
2026-02-261,750.01,770.01,737.01,745.0+4.0+0.23%230,500
2026-02-251,736.01,760.01,714.01,741.0+20.0+1.16%173,100
2026-02-241,700.01,726.01,691.01,721.0+30.0+1.77%165,600
2026-02-201,680.01,699.01,679.01,691.0-6.0-0.35%111,500
2026-02-191,681.01,704.01,676.01,697.0+5.0+0.30%207,700
2026-02-181,675.01,692.01,667.01,692.0+22.0+1.32%152,000
2026-02-171,656.01,673.01,643.01,670.00.00.00%164,000
2026-02-161,647.01,676.01,635.01,670.0+40.0+2.45%157,100
2026-02-131,680.01,682.01,620.01,630.0-53.0-3.15%145,700
2026-02-121,660.01,683.01,649.01,683.0+29.0+1.75%238,000
2026-02-101,634.01,667.01,629.01,654.0+31.0+1.91%176,900
2026-02-091,600.01,645.01,590.01,623.0+59.0+3.77%296,200
2026-02-061,596.01,605.01,556.01,564.0-35.0-2.19%390,900
2026-02-051,612.01,638.01,585.01,599.0-12.0-0.74%361,200
2026-02-041,514.01,611.01,491.01,611.0+127.0+8.56%903,100
2026-02-031,348.01,484.01,335.01,484.0+161.0+12.17%817,500
2026-02-021,347.01,349.01,323.01,323.0-1.0-0.08%157,200
2026-01-301,327.01,330.01,317.01,324.0-3.0-0.23%81,600
2026-01-291,323.01,331.01,311.01,327.0-3.0-0.23%125,000
2026-01-281,337.01,342.01,330.01,330.0-23.0-1.70%110,200
2026-01-271,340.01,357.01,330.01,353.0+4.0+0.30%122,700
2026-01-261,362.01,365.01,347.01,349.0-33.0-2.39%135,600
2026-01-231,387.01,391.01,376.01,382.0-3.0-0.22%117,700
2026-01-221,385.01,385.01,374.01,385.0+28.0+2.06%173,300
2026-01-211,349.01,360.01,337.01,357.0-5.0-0.37%131,400
2026-01-201,378.01,378.01,362.01,362.0-16.0-1.16%130,100
2026-01-191,384.01,384.01,366.01,378.0-4.0-0.29%90,300
2026-01-161,366.01,383.01,366.01,382.0+20.0+1.47%150,600
2026-01-151,357.01,366.01,352.01,362.0-4.0-0.29%124,800
2026-01-141,360.01,366.01,350.01,366.0+4.0+0.29%107,600
2026-01-131,347.01,364.01,337.01,362.0+31.0+2.33%189,800
2026-01-091,339.01,347.01,330.01,331.0+1.0+0.08%123,400
2026-01-081,343.01,346.01,330.01,330.0-10.0-0.75%107,400
2026-01-071,324.01,346.01,316.01,340.0+15.0+1.13%136,800
2026-01-061,333.01,334.01,322.01,325.0+5.0+0.38%147,500
2026-01-051,332.01,338.01,316.01,320.0+10.0+0.76%194,100
2025-12-301,321.01,321.01,310.01,310.0-11.0-0.83%107,400
2025-12-291,313.01,321.01,310.01,321.0+7.0+0.53%118,500
2025-12-261,313.01,321.01,308.01,314.0+6.0+0.46%100,800
2025-12-251,319.01,319.01,302.01,308.0-5.0-0.38%77,300
2025-12-241,330.01,330.01,311.01,313.0-5.0-0.38%88,300
2025-12-231,332.01,345.01,300.01,318.0-25.0-1.86%352,500
2025-12-221,347.01,350.01,332.01,343.0+1.0+0.07%183,900
2025-12-191,320.01,343.01,315.01,342.0+31.0+2.36%306,500
2025-12-181,314.01,322.01,307.01,311.0-22.0-1.65%164,100
2025-12-171,286.01,334.01,283.01,333.0+51.0+3.98%264,100
2025-12-161,334.01,334.01,278.01,282.0-52.0-3.90%205,000
2025-12-151,295.01,334.01,295.01,334.0+32.0+2.46%230,300
2025-12-121,290.01,303.01,273.01,302.0+23.0+1.80%375,200
2025-12-111,259.01,279.01,254.01,279.0+37.0+2.98%407,800
2025-12-101,254.01,257.01,235.01,242.0-4.0-0.32%181,800
2025-12-091,241.01,248.01,236.01,246.00.00.00%145,900
2025-12-081,239.01,246.01,226.01,246.0+14.0+1.14%207,200
2025-12-051,225.01,232.01,220.01,232.0-1.0-0.08%188,800
2025-12-041,210.01,234.01,210.01,233.0+12.0+0.98%197,400
2025-12-031,225.01,228.01,217.01,221.0+7.0+0.58%193,500
2025-12-021,233.01,234.01,213.01,214.0-19.0-1.54%114,300
2025-12-011,251.01,254.01,230.01,233.0-19.0-1.52%109,100
2025-11-281,246.01,252.01,240.01,252.0+6.0+0.48%135,000
2025-11-271,242.01,247.01,238.01,246.0+12.0+0.97%120,600
2025-11-261,225.01,234.01,222.01,234.0+12.0+0.98%158,200
2025-11-251,235.01,238.01,219.01,222.0-7.0-0.57%82,300
2025-11-211,217.01,230.01,217.01,229.0+9.0+0.74%105,800
2025-11-201,215.01,224.01,204.01,220.0+18.0+1.50%104,300
2025-11-191,204.01,205.01,190.01,202.0-2.0-0.17%141,100
2025-11-181,218.01,229.01,193.01,204.0-24.0-1.95%167,900
2025-11-171,223.01,229.01,203.01,228.0-3.0-0.24%173,500
2025-11-141,245.01,248.01,223.01,231.0-14.0-1.12%139,000
2025-11-131,237.01,255.01,233.01,245.0+11.0+0.89%216,700
2025-11-121,220.01,234.01,213.01,234.0+7.0+0.57%204,100
2025-11-111,260.01,267.01,200.01,227.0-31.0-2.46%426,100
2025-11-101,258.01,258.01,244.01,258.0+15.0+1.21%173,000
2025-11-071,230.01,244.01,230.01,243.0-2.0-0.16%101,100
2025-11-061,226.01,252.01,221.01,245.0+23.0+1.88%137,300
2025-11-051,243.01,251.01,208.01,222.0-38.0-3.02%197,100
2025-11-041,255.01,267.01,244.01,260.00.00.00%160,800
2025-10-311,255.01,262.01,240.01,260.0+5.0+0.40%167,400
2025-10-301,253.01,266.01,251.01,255.0+3.0+0.24%479,100
2025-10-291,257.01,269.01,244.01,252.0-9.0-0.71%160,200
2025-10-281,270.01,279.01,256.01,261.0-10.0-0.79%139,900
2025-10-271,270.01,278.01,269.01,271.0+9.0+0.71%100,600
2025-10-241,256.01,268.01,253.01,262.0+6.0+0.48%75,200
2025-10-231,244.01,261.01,236.01,256.0+12.0+0.96%124,800
2025-10-221,231.01,251.01,231.01,244.0+13.0+1.06%111,900
2025-10-211,244.01,252.01,231.01,231.0-12.0-0.97%136,100
2025-10-201,229.01,243.01,223.01,243.0+24.0+1.97%92,700
2025-10-171,228.01,228.01,212.01,219.0-8.0-0.65%96,000
2025-10-161,233.01,236.01,223.01,227.0-3.0-0.24%90,300
2025-10-151,230.01,238.01,228.01,230.0+6.0+0.49%97,300
2025-10-141,221.01,236.01,212.01,224.0-12.0-0.97%118,400
2025-10-101,267.01,267.01,236.01,236.0-42.0-3.29%154,400
2025-10-091,292.01,292.01,273.01,278.0-8.0-0.62%137,800
2025-10-081,277.01,298.01,277.01,286.0+19.0+1.50%213,900
2025-10-071,256.01,269.01,250.01,267.0+12.0+0.96%191,500
2025-10-061,274.01,274.01,243.01,255.0+11.0+0.88%255,200
2025-10-031,243.01,250.01,240.01,244.0+1.0+0.08%91,900
2025-10-021,259.01,268.01,236.01,243.0-33.0-2.59%179,300
2025-10-011,300.01,333.01,265.01,276.0+59.0+4.85%493,400
2025-09-301,222.01,223.01,204.01,217.0+1.0+0.08%89,600
2025-09-291,219.01,223.01,208.01,216.0-16.0-1.30%114,800
2025-09-261,243.01,253.01,220.01,232.0-25.0-1.99%166,600
2025-09-251,250.01,258.01,247.01,257.0+11.0+0.88%172,100
2025-09-241,240.01,249.01,235.01,246.0+9.0+0.73%161,500
2025-09-221,223.01,240.01,223.01,237.0+17.0+1.39%140,000
2025-09-191,237.01,239.01,215.01,220.0-10.0-0.81%320,000
2025-09-181,264.01,264.01,227.01,230.0-42.0-3.30%189,900
2025-09-171,260.01,273.01,254.01,272.0+8.0+0.63%132,800
2025-09-161,262.01,265.01,239.01,264.0+3.0+0.24%175,200
2025-09-121,248.01,261.01,245.01,261.0——266,400

直近120営業日分を表示