KabuInsight

大同信号

6743
スタンダード/電気機器/Daido Signal Co.,Ltd.
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
2026-03-13815.0830.0811.0815.0-12.0-1.45%18,500
2026-03-12840.0840.0817.0827.0-4.0-0.48%22,100
2026-03-11832.0842.0821.0831.0+14.0+1.71%21,000
2026-03-10816.0823.0802.0817.0+15.0+1.87%23,900
2026-03-09782.0802.0768.0802.0-25.0-3.02%64,900
2026-03-06824.0832.0802.0827.0-7.0-0.84%14,300
2026-03-05826.0846.0826.0834.0+38.0+4.77%25,900
2026-03-04819.0834.0776.0796.0-38.0-4.56%58,500
2026-03-03882.0882.0833.0834.0-50.0-5.66%50,300
2026-03-02880.0884.0860.0884.0-3.0-0.34%25,600
2026-02-27870.0887.0862.0887.0+15.0+1.72%37,000
2026-02-26887.0892.0872.0872.0-18.0-2.02%20,100
2026-02-25903.0907.0882.0890.0-6.0-0.67%47,500
2026-02-24885.0910.0885.0896.0+11.0+1.24%41,700
2026-02-20909.0913.0883.0885.0-33.0-3.59%26,000
2026-02-19902.0918.0901.0918.0+2.0+0.22%40,400
2026-02-18914.0918.0901.0916.0+8.0+0.88%21,500
2026-02-17896.0912.0876.0908.0+13.0+1.45%49,700
2026-02-16860.0895.0850.0895.0+39.0+4.56%46,800
2026-02-13875.0875.0850.0856.0-32.0-3.60%48,800
2026-02-12871.0889.0871.0888.0+20.0+2.30%55,500
2026-02-10855.0869.0850.0868.0+5.0+0.58%47,300
2026-02-09910.0939.0858.0863.0-94.0-9.82%255,400
2026-02-06914.0973.0892.0957.0+52.0+5.75%151,500
2026-02-05899.0918.0881.0905.0+2.0+0.22%53,200
2026-02-04869.0903.0851.0903.0+64.0+7.63%107,100
2026-02-03800.0857.0792.0839.0+53.0+6.74%68,500
2026-02-02807.0816.0786.0786.0-6.0-0.76%49,500
2026-01-30807.0807.0790.0792.0-14.0-1.74%11,800
2026-01-29806.0806.0785.0806.0+6.0+0.75%12,300
2026-01-28805.0805.0786.0800.0-16.0-1.96%23,300
2026-01-27802.0817.0802.0816.0+12.0+1.49%24,800
2026-01-26805.0826.0800.0804.0-2.0-0.25%35,600
2026-01-23805.0807.0792.0806.0-4.0-0.49%25,400
2026-01-22804.0817.0795.0810.0+21.0+2.66%40,600
2026-01-21768.0789.0761.0789.0-9.0-1.13%43,200
2026-01-20820.0826.0790.0798.0-28.0-3.39%52,100
2026-01-19828.0830.0818.0826.0-2.0-0.24%27,100
2026-01-16822.0834.0820.0828.0-2.0-0.24%14,800
2026-01-15816.0831.0816.0830.0+7.0+0.85%20,800
2026-01-14828.0835.0814.0823.0-7.0-0.84%28,500
2026-01-13840.0842.0830.0830.0-5.0-0.60%21,000
2026-01-09833.0837.0828.0835.0+11.0+1.33%8,700
2026-01-08843.0846.0824.0824.0-19.0-2.25%17,700
2026-01-07801.0848.0801.0843.0+36.0+4.46%46,100
2026-01-06821.0821.0803.0807.0-17.0-2.06%35,700
2026-01-05827.0840.0823.0824.0+12.0+1.48%38,600
2025-12-30820.0823.0811.0812.0-6.0-0.73%11,500
2025-12-29807.0850.0802.0818.0+26.0+3.28%42,500
2025-12-26808.0809.0786.0792.0-16.0-1.98%31,700
2025-12-25809.0813.0802.0808.0+1.0+0.12%8,200
2025-12-24826.0828.0801.0807.0-12.0-1.47%20,000
2025-12-23832.0849.0810.0819.0+2.0+0.24%37,000
2025-12-22793.0850.0793.0817.0+25.0+3.16%71,800
2025-12-19777.0805.0767.0792.0+26.0+3.39%23,000
2025-12-18760.0782.0759.0766.0+3.0+0.39%15,400
2025-12-17770.0780.0760.0763.0-7.0-0.91%16,600
2025-12-16775.0779.0745.0770.0-1.0-0.13%19,500
2025-12-15780.0780.0753.0771.0-4.0-0.52%18,300
2025-12-12747.0781.0745.0775.0+17.0+2.24%17,400
2025-12-11766.0766.0740.0758.0-8.0-1.04%14,300
2025-12-10790.0790.0763.0766.0-14.0-1.79%18,400
2025-12-09794.0795.0765.0780.0-4.0-0.51%22,900
2025-12-08780.0810.0771.0784.0+19.0+2.48%38,000
2025-12-05764.0780.0761.0765.0+5.0+0.66%22,100
2025-12-04737.0760.0737.0760.0+22.0+2.98%21,600
2025-12-03722.0744.0722.0738.0+13.0+1.79%14,100
2025-12-02726.0727.0721.0725.0+3.0+0.42%4,800
2025-12-01743.0743.0707.0722.0-9.0-1.23%32,000
2025-11-28744.0744.0721.0731.0-9.0-1.22%12,400
2025-11-27710.0744.0710.0740.0+27.0+3.79%16,500
2025-11-26702.0721.0702.0713.0+7.0+0.99%9,200
2025-11-25710.0712.0700.0706.0+1.0+0.14%13,800
2025-11-21697.0714.0697.0705.0-16.0-2.22%19,300
2025-11-20724.0724.0709.0721.0+12.0+1.69%11,100
2025-11-19725.0725.0705.0709.0-8.0-1.12%13,100
2025-11-18726.0735.0685.0717.0-2.0-0.28%48,400
2025-11-17730.0775.0708.0719.0-6.0-0.83%59,200
2025-11-14751.0755.0720.0725.0-31.0-4.10%36,900
2025-11-13720.0759.0718.0756.0+37.0+5.15%59,000
2025-11-12700.0719.0700.0719.0+14.0+1.99%30,400
2025-11-11702.0738.0702.0705.0-10.0-1.40%135,700
2025-11-10715.0715.0715.0715.0+100.0+16.26%93,500
2025-11-07623.0623.0614.0615.0-2.0-0.32%21,700
2025-11-06607.0619.0607.0617.0+11.0+1.82%15,800
2025-11-05606.0613.0598.0606.0+1.0+0.17%21,100
2025-11-04611.0612.0603.0605.0+2.0+0.33%13,300
2025-10-31603.0612.0596.0603.0+3.0+0.50%16,800
2025-10-30588.0601.0588.0600.0+14.0+2.39%12,000
2025-10-29582.0590.0582.0586.0+5.0+0.86%6,300
2025-10-28580.0598.0580.0581.0+1.0+0.17%17,300
2025-10-27580.0582.0575.0580.0+1.0+0.17%16,600
2025-10-24573.0580.0573.0579.0+6.0+1.05%8,400
2025-10-23580.0582.0572.0573.0-9.0-1.55%11,300
2025-10-22583.0587.0580.0582.0+2.0+0.34%7,800
2025-10-21579.0582.0579.0580.0+3.0+0.52%5,100
2025-10-20574.0582.0573.0577.0+3.0+0.52%6,800
2025-10-17573.0579.0570.0574.0-1.0-0.17%6,300
2025-10-16575.0590.0570.0575.00.00.00%14,300
2025-10-15576.0578.0571.0575.0+3.0+0.52%5,100
2025-10-14570.0577.0564.0572.0-8.0-1.38%14,000
2025-10-10584.0590.0580.0580.0-4.0-0.68%8,500
2025-10-09593.0593.0582.0584.0-9.0-1.52%8,000
2025-10-08597.0598.0580.0593.0-4.0-0.67%10,600
2025-10-07586.0598.0586.0597.0+12.0+2.05%8,500
2025-10-06585.0590.0585.0585.0+6.0+1.04%9,200
2025-10-03579.0579.0569.0579.0+4.0+0.70%10,900
2025-10-02588.0593.0571.0575.0-9.0-1.54%12,300
2025-10-01597.0597.0578.0584.0-20.0-3.31%9,600
2025-09-30602.0604.0596.0604.0+2.0+0.33%1,900
2025-09-29593.0610.0593.0602.0-10.0-1.63%18,900
2025-09-26624.0624.0610.0612.0-6.0-0.97%9,400
2025-09-25609.0619.0607.0618.0+8.0+1.31%17,800
2025-09-24596.0614.0595.0610.0+6.0+0.99%10,300
2025-09-22601.0604.0592.0604.0-1.0-0.17%6,900
2025-09-19592.0605.0586.0605.0+5.0+0.83%9,200
2025-09-18599.0600.0591.0600.0+5.0+0.84%3,100
2025-09-17613.0614.0591.0595.0-17.0-2.78%12,500
2025-09-16619.0630.0610.0612.0-5.0-0.81%17,000
2025-09-12618.0619.0614.0617.0——10,000

直近120営業日分を表示