遠藤照明(6932)の株価時系列情報
遠藤照明(6932)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/23 | 1,428 | 1,444 | 1,417 | 1,440 | 50,800 |
| 2024/04/22 | 1,421 | 1,427 | 1,400 | 1,419 | 53,300 |
| 2024/04/19 | 1,427 | 1,427 | 1,367 | 1,399 | 107,300 |
| 2024/04/18 | 1,428 | 1,450 | 1,409 | 1,435 | 53,800 |
| 2024/04/17 | 1,457 | 1,457 | 1,404 | 1,421 | 47,600 |
| 2024/04/16 | 1,474 | 1,474 | 1,426 | 1,426 | 58,500 |
| 2024/04/15 | 1,459 | 1,488 | 1,456 | 1,470 | 42,300 |
| 2024/04/12 | 1,480 | 1,504 | 1,480 | 1,482 | 27,600 |
| 2024/04/11 | 1,474 | 1,490 | 1,462 | 1,483 | 29,000 |
| 2024/04/10 | 1,470 | 1,503 | 1,469 | 1,489 | 46,000 |
| 2024/04/09 | 1,471 | 1,477 | 1,456 | 1,457 | 38,600 |
| 2024/04/08 | 1,511 | 1,511 | 1,465 | 1,471 | 65,900 |
| 2024/04/05 | 1,493 | 1,532 | 1,482 | 1,508 | 39,800 |
| 2024/04/04 | 1,523 | 1,539 | 1,514 | 1,525 | 24,800 |
| 2024/04/03 | 1,475 | 1,535 | 1,473 | 1,514 | 54,900 |
| 2024/04/02 | 1,487 | 1,497 | 1,472 | 1,491 | 48,600 |
| 2024/04/01 | 1,526 | 1,526 | 1,478 | 1,487 | 57,800 |
| 2024/03/29 | 1,519 | 1,542 | 1,496 | 1,537 | 43,100 |
| 2024/03/28 | 1,503 | 1,529 | 1,501 | 1,507 | 39,400 |
| 2024/03/27 | 1,539 | 1,556 | 1,533 | 1,541 | 41,700 |
| 2024/03/26 | 1,528 | 1,569 | 1,528 | 1,551 | 62,700 |
| 2024/03/25 | 1,516 | 1,538 | 1,516 | 1,530 | 29,500 |
| 2024/03/22 | 1,553 | 1,574 | 1,516 | 1,528 | 100,000 |
| 2024/03/21 | 1,549 | 1,550 | 1,527 | 1,532 | 39,000 |
| 2024/03/19 | 1,515 | 1,545 | 1,501 | 1,543 | 48,800 |
| 2024/03/18 | 1,519 | 1,534 | 1,495 | 1,511 | 38,100 |
| 2024/03/15 | 1,467 | 1,519 | 1,466 | 1,513 | 55,700 |
| 2024/03/14 | 1,459 | 1,476 | 1,446 | 1,472 | 16,300 |
| 2024/03/13 | 1,474 | 1,478 | 1,440 | 1,462 | 32,900 |
| 2024/03/12 | 1,425 | 1,459 | 1,422 | 1,459 | 48,700 |
| 2024/03/11 | 1,485 | 1,502 | 1,427 | 1,449 | 149,700 |
| 2024/03/08 | 1,470 | 1,519 | 1,470 | 1,502 | 38,500 |
| 2024/03/07 | 1,523 | 1,523 | 1,471 | 1,482 | 78,000 |
| 2024/03/06 | 1,485 | 1,537 | 1,480 | 1,537 | 64,900 |
| 2024/03/05 | 1,463 | 1,509 | 1,462 | 1,509 | 57,100 |
| 2024/03/04 | 1,492 | 1,500 | 1,461 | 1,462 | 78,100 |
| 2024/03/01 | 1,511 | 1,526 | 1,482 | 1,490 | 95,300 |
| 2024/02/29 | 1,510 | 1,526 | 1,488 | 1,514 | 54,800 |
| 2024/02/28 | 1,542 | 1,562 | 1,512 | 1,517 | 57,800 |
| 2024/02/27 | 1,539 | 1,589 | 1,528 | 1,543 | 55,600 |
| 2024/02/26 | 1,541 | 1,566 | 1,535 | 1,550 | 55,100 |
| 2024/02/22 | 1,538 | 1,552 | 1,528 | 1,552 | 60,900 |
| 2024/02/21 | 1,517 | 1,541 | 1,501 | 1,538 | 52,600 |
| 2024/02/20 | 1,560 | 1,560 | 1,515 | 1,519 | 56,700 |
| 2024/02/19 | 1,500 | 1,560 | 1,485 | 1,560 | 96,600 |
| 2024/02/16 | 1,450 | 1,530 | 1,450 | 1,512 | 88,300 |
| 2024/02/15 | 1,462 | 1,476 | 1,435 | 1,440 | 61,400 |
| 2024/02/14 | 1,484 | 1,484 | 1,446 | 1,471 | 77,400 |
| 2024/02/13 | 1,470 | 1,498 | 1,465 | 1,485 | 73,600 |
| 2024/02/09 | 1,499 | 1,508 | 1,481 | 1,481 | 50,400 |
| 2024/02/08 | 1,530 | 1,536 | 1,482 | 1,515 | 92,700 |
| 2024/02/07 | 1,508 | 1,529 | 1,502 | 1,527 | 64,400 |
| 2024/02/06 | 1,565 | 1,570 | 1,508 | 1,508 | 75,700 |
| 2024/02/05 | 1,531 | 1,563 | 1,502 | 1,559 | 162,300 |
| 2024/02/02 | 1,550 | 1,560 | 1,507 | 1,531 | 180,200 |
| 2024/02/01 | 1,625 | 1,643 | 1,528 | 1,544 | 650,200 |
| 2024/01/31 | 1,389 | 1,419 | 1,360 | 1,415 | 233,500 |
| 2024/01/30 | 1,382 | 1,414 | 1,370 | 1,391 | 208,300 |
| 2024/01/29 | 1,380 | 1,386 | 1,363 | 1,363 | 65,900 |
| 2024/01/26 | 1,416 | 1,418 | 1,365 | 1,365 | 88,800 |
| 2024/01/25 | 1,391 | 1,450 | 1,388 | 1,433 | 141,000 |
| 2024/01/24 | 1,391 | 1,394 | 1,375 | 1,382 | 37,300 |
| 2024/01/23 | 1,410 | 1,415 | 1,393 | 1,397 | 66,100 |
| 2024/01/22 | 1,384 | 1,424 | 1,380 | 1,397 | 114,700 |
| 2024/01/19 | 1,380 | 1,390 | 1,346 | 1,354 | 79,400 |
| 2024/01/18 | 1,277 | 1,368 | 1,277 | 1,368 | 135,000 |
| 2024/01/17 | 1,272 | 1,315 | 1,270 | 1,283 | 46,300 |
| 2024/01/16 | 1,280 | 1,285 | 1,263 | 1,274 | 36,100 |
| 2024/01/15 | 1,257 | 1,292 | 1,257 | 1,274 | 54,200 |
| 2024/01/12 | 1,281 | 1,288 | 1,250 | 1,255 | 76,000 |
| 2024/01/11 | 1,328 | 1,328 | 1,299 | 1,300 | 33,500 |
| 2024/01/10 | 1,345 | 1,353 | 1,310 | 1,310 | 53,000 |
| 2024/01/09 | 1,345 | 1,348 | 1,307 | 1,346 | 71,400 |
| 2024/01/05 | 1,299 | 1,334 | 1,293 | 1,324 | 95,300 |
| 2024/01/04 | 1,267 | 1,299 | 1,250 | 1,285 | 188,300 |
| 2023/12/29 | 1,193 | 1,204 | 1,191 | 1,201 | 18,700 |
| 2023/12/28 | 1,202 | 1,203 | 1,192 | 1,195 | 27,100 |
| 2023/12/27 | 1,185 | 1,209 | 1,181 | 1,209 | 36,100 |
| 2023/12/26 | 1,184 | 1,189 | 1,175 | 1,178 | 24,400 |
| 2023/12/25 | 1,203 | 1,203 | 1,175 | 1,176 | 38,600 |
| 2023/12/22 | 1,166 | 1,186 | 1,166 | 1,184 | 30,100 |
| 2023/12/21 | 1,175 | 1,180 | 1,161 | 1,165 | 34,700 |
| 2023/12/20 | 1,165 | 1,197 | 1,165 | 1,188 | 28,300 |
| 2023/12/19 | 1,155 | 1,163 | 1,150 | 1,161 | 24,100 |
| 2023/12/18 | 1,160 | 1,165 | 1,147 | 1,157 | 23,000 |
| 2023/12/15 | 1,149 | 1,174 | 1,146 | 1,165 | 21,700 |
| 2023/12/14 | 1,162 | 1,165 | 1,140 | 1,148 | 48,500 |
| 2023/12/13 | 1,176 | 1,184 | 1,157 | 1,162 | 32,100 |
| 2023/12/12 | 1,182 | 1,187 | 1,172 | 1,173 | 16,600 |
| 2023/12/11 | 1,177 | 1,186 | 1,167 | 1,182 | 43,500 |
| 2023/12/08 | 1,170 | 1,175 | 1,154 | 1,156 | 40,900 |
| 2023/12/07 | 1,220 | 1,225 | 1,177 | 1,185 | 56,600 |
| 2023/12/06 | 1,220 | 1,223 | 1,205 | 1,218 | 35,000 |
| 2023/12/05 | 1,250 | 1,251 | 1,222 | 1,222 | 45,200 |
| 2023/12/04 | 1,280 | 1,280 | 1,259 | 1,263 | 39,300 |
| 2023/12/01 | 1,286 | 1,297 | 1,272 | 1,280 | 39,900 |
| 2023/11/30 | 1,255 | 1,288 | 1,254 | 1,285 | 59,500 |
| 2023/11/29 | 1,263 | 1,291 | 1,253 | 1,254 | 70,100 |
| 2023/11/28 | 1,236 | 1,266 | 1,236 | 1,255 | 33,600 |
| 2023/11/27 | 1,250 | 1,268 | 1,238 | 1,240 | 32,000 |
| 2023/11/24 | 1,249 | 1,260 | 1,231 | 1,241 | 41,700 |
| 2023/11/22 | 1,201 | 1,248 | 1,201 | 1,234 | 72,200 |
| 2023/11/21 | 1,197 | 1,210 | 1,194 | 1,201 | 27,100 |
| 2023/11/20 | 1,208 | 1,222 | 1,197 | 1,197 | 42,600 |
| 2023/11/17 | 1,173 | 1,206 | 1,171 | 1,201 | 48,200 |
| 2023/11/16 | 1,171 | 1,185 | 1,154 | 1,169 | 36,200 |
| 2023/11/15 | 1,191 | 1,191 | 1,171 | 1,172 | 16,200 |
| 2023/11/14 | 1,159 | 1,185 | 1,158 | 1,177 | 42,100 |
| 2023/11/13 | 1,141 | 1,158 | 1,131 | 1,153 | 30,000 |
| 2023/11/10 | 1,123 | 1,148 | 1,120 | 1,143 | 37,400 |
| 2023/11/09 | 1,117 | 1,147 | 1,115 | 1,141 | 45,200 |
| 2023/11/08 | 1,154 | 1,156 | 1,118 | 1,123 | 111,600 |
| 2023/11/07 | 1,180 | 1,186 | 1,154 | 1,158 | 58,800 |
| 2023/11/06 | 1,195 | 1,201 | 1,177 | 1,180 | 100,400 |
| 2023/11/02 | 1,219 | 1,241 | 1,179 | 1,185 | 90,000 |
| 2023/11/01 | 1,230 | 1,248 | 1,198 | 1,219 | 130,600 |
| 2023/10/31 | 1,186 | 1,186 | 1,157 | 1,178 | 150,700 |
| 2023/10/30 | 1,220 | 1,231 | 1,185 | 1,193 | 168,100 |
| 2023/10/27 | 1,216 | 1,237 | 1,192 | 1,237 | 220,100 |
| 2023/10/26 | 1,170 | 1,181 | 1,151 | 1,156 | 71,000 |
| 2023/10/25 | 1,200 | 1,206 | 1,174 | 1,174 | 39,800 |
| 2023/10/24 | 1,165 | 1,186 | 1,117 | 1,183 | 92,900 |
| 2023/10/23 | 1,183 | 1,183 | 1,159 | 1,164 | 73,100 |
| 2023/10/20 | 1,197 | 1,201 | 1,174 | 1,191 | 42,300 |
| 2023/10/19 | 1,190 | 1,208 | 1,186 | 1,200 | 60,300 |
| 2023/10/18 | 1,194 | 1,211 | 1,172 | 1,208 | 58,500 |
| 2023/10/17 | 1,177 | 1,195 | 1,175 | 1,185 | 25,400 |
| 2023/10/16 | 1,186 | 1,197 | 1,166 | 1,174 | 60,200 |
| 2023/10/13 | 1,221 | 1,224 | 1,189 | 1,204 | 46,100 |
| 2023/10/12 | 1,249 | 1,249 | 1,210 | 1,236 | 46,400 |
| 2023/10/11 | 1,236 | 1,244 | 1,221 | 1,240 | 36,300 |
| 2023/10/10 | 1,230 | 1,247 | 1,227 | 1,245 | 29,900 |
| 2023/10/06 | 1,200 | 1,235 | 1,198 | 1,228 | 28,600 |
| 2023/10/05 | 1,186 | 1,207 | 1,179 | 1,204 | 74,200 |
| 2023/10/04 | 1,200 | 1,210 | 1,171 | 1,173 | 126,600 |
| 2023/10/03 | 1,278 | 1,278 | 1,223 | 1,228 | 102,300 |
| 2023/10/02 | 1,278 | 1,291 | 1,273 | 1,278 | 36,500 |
| 2023/09/29 | 1,300 | 1,314 | 1,266 | 1,278 | 44,300 |
| 2023/09/28 | 1,305 | 1,321 | 1,287 | 1,289 | 52,200 |
| 2023/09/27 | 1,273 | 1,310 | 1,257 | 1,309 | 69,200 |
| 2023/09/26 | 1,299 | 1,328 | 1,284 | 1,294 | 140,300 |
| 2023/09/25 | 1,248 | 1,318 | 1,248 | 1,294 | 112,100 |
| 2023/09/22 | 1,204 | 1,248 | 1,200 | 1,237 | 50,900 |
| 2023/09/21 | 1,230 | 1,244 | 1,216 | 1,224 | 71,500 |
| 2023/09/20 | 1,279 | 1,297 | 1,234 | 1,234 | 78,900 |
| 2023/09/19 | 1,275 | 1,277 | 1,257 | 1,277 | 62,500 |
| 2023/09/15 | 1,279 | 1,290 | 1,267 | 1,275 | 49,600 |
| 2023/09/14 | 1,302 | 1,302 | 1,268 | 1,276 | 49,600 |
| 2023/09/13 | 1,274 | 1,320 | 1,274 | 1,296 | 79,200 |
| 2023/09/12 | 1,296 | 1,307 | 1,272 | 1,280 | 47,000 |
| 2023/09/11 | 1,266 | 1,292 | 1,262 | 1,289 | 48,500 |
| 2023/09/08 | 1,267 | 1,282 | 1,263 | 1,266 | 39,400 |
| 2023/09/07 | 1,283 | 1,286 | 1,263 | 1,280 | 53,100 |
| 2023/09/06 | 1,304 | 1,304 | 1,290 | 1,292 | 44,000 |
| 2023/09/05 | 1,306 | 1,306 | 1,291 | 1,298 | 31,200 |
| 2023/09/04 | 1,314 | 1,319 | 1,290 | 1,306 | 53,600 |
| 2023/09/01 | 1,269 | 1,310 | 1,269 | 1,304 | 140,500 |
| 2023/08/31 | 1,225 | 1,259 | 1,225 | 1,256 | 48,400 |
| 2023/08/30 | 1,220 | 1,230 | 1,220 | 1,225 | 23,000 |
| 2023/08/29 | 1,230 | 1,239 | 1,213 | 1,220 | 48,000 |
| 2023/08/28 | 1,223 | 1,232 | 1,219 | 1,227 | 16,300 |
| 2023/08/25 | 1,199 | 1,218 | 1,199 | 1,213 | 23,300 |
| 2023/08/24 | 1,218 | 1,224 | 1,209 | 1,214 | 32,100 |
| 2023/08/23 | 1,187 | 1,211 | 1,181 | 1,210 | 57,600 |
| 2023/08/22 | 1,180 | 1,189 | 1,156 | 1,187 | 59,000 |
| 2023/08/21 | 1,160 | 1,186 | 1,155 | 1,181 | 48,300 |
| 2023/08/18 | 1,172 | 1,188 | 1,167 | 1,174 | 75,800 |
| 2023/08/17 | 1,202 | 1,207 | 1,171 | 1,199 | 95,100 |
| 2023/08/16 | 1,218 | 1,221 | 1,183 | 1,211 | 83,600 |
| 2023/08/15 | 1,242 | 1,243 | 1,224 | 1,232 | 61,100 |
| 2023/08/14 | 1,261 | 1,282 | 1,244 | 1,244 | 52,300 |
| 2023/08/10 | 1,222 | 1,279 | 1,216 | 1,278 | 56,900 |
| 2023/08/09 | 1,233 | 1,240 | 1,220 | 1,222 | 40,100 |
| 2023/08/08 | 1,237 | 1,248 | 1,231 | 1,231 | 37,000 |
| 2023/08/07 | 1,242 | 1,242 | 1,211 | 1,234 | 111,300 |
| 2023/08/04 | 1,250 | 1,260 | 1,225 | 1,238 | 152,400 |
| 2023/08/03 | 1,252 | 1,291 | 1,248 | 1,271 | 114,000 |
| 2023/08/02 | 1,302 | 1,304 | 1,236 | 1,251 | 203,600 |
| 2023/08/01 | 1,316 | 1,402 | 1,306 | 1,315 | 666,000 |
| 2023/07/31 | 1,290 | 1,315 | 1,280 | 1,286 | 203,900 |
| 2023/07/28 | 1,276 | 1,284 | 1,247 | 1,271 | 221,300 |
| 2023/07/27 | 1,305 | 1,307 | 1,284 | 1,301 | 67,100 |
| 2023/07/26 | 1,315 | 1,333 | 1,308 | 1,313 | 54,600 |
| 2023/07/25 | 1,314 | 1,335 | 1,305 | 1,315 | 83,000 |
| 2023/07/24 | 1,286 | 1,313 | 1,285 | 1,298 | 47,600 |
| 2023/07/21 | 1,302 | 1,309 | 1,273 | 1,280 | 60,000 |
| 2023/07/20 | 1,338 | 1,345 | 1,301 | 1,309 | 103,300 |
| 2023/07/19 | 1,280 | 1,335 | 1,274 | 1,327 | 140,000 |
| 2023/07/18 | 1,211 | 1,296 | 1,211 | 1,280 | 156,300 |
| 2023/07/14 | 1,207 | 1,218 | 1,193 | 1,205 | 49,200 |
| 2023/07/13 | 1,203 | 1,215 | 1,186 | 1,205 | 43,000 |
| 2023/07/12 | 1,220 | 1,224 | 1,197 | 1,203 | 48,600 |
| 2023/07/11 | 1,246 | 1,254 | 1,201 | 1,212 | 84,700 |
| 2023/07/10 | 1,254 | 1,266 | 1,232 | 1,234 | 70,400 |
| 2023/07/07 | 1,246 | 1,285 | 1,231 | 1,268 | 77,100 |
| 2023/07/06 | 1,261 | 1,294 | 1,255 | 1,267 | 76,500 |
| 2023/07/05 | 1,242 | 1,269 | 1,240 | 1,264 | 52,800 |
| 2023/07/04 | 1,272 | 1,272 | 1,239 | 1,256 | 116,400 |
| 2023/07/03 | 1,275 | 1,300 | 1,270 | 1,283 | 96,100 |
| 2023/06/30 | 1,261 | 1,275 | 1,251 | 1,268 | 47,600 |