日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2010/12/30 396 431 390 431 13,300
2010/12/29 406 406 382 396 74,900
2010/12/28 411 411 409 410 1,700
2010/12/27 420 420 400 412 13,300
2010/12/24 423 424 419 424 21,000
2010/12/22 425 426 423 425 10,600
2010/12/21 434 434 423 428 2,100
2010/12/20 438 438 419 434 34,500
2010/12/17 435 436 430 436 5,100
2010/12/16 440 440 427 428 27,100
2010/12/15 415 438 413 438 15,200
2010/12/14 410 412 407 411 11,100
2010/12/13 415 415 406 408 14,800
2010/12/10 435 435 415 415 13,000
2010/12/09 438 441 430 438 31,200
2010/12/08 435 443 433 438 43,400
2010/12/07 438 439 431 438 19,100
2010/12/06 411 448 411 435 74,800
2010/12/03 396 435 396 427 68,300
2010/12/02 395 401 390 397 13,900
2010/12/01 393 394 381 391 15,700
2010/11/30 351 405 350 401 54,600
2010/11/29 325 383 325 375 32,500
2010/11/26 324 328 319 325 17,600
2010/11/25 324 324 323 324 40,600
2010/11/24 323 324 322 324 10,100
2010/11/22 316 324 316 324 6,100
2010/11/19 325 327 315 320 21,100
2010/11/18 319 319 310 310 6,300
2010/11/17 310 310 304 308 10,000
2010/11/16 319 320 312 320 6,800
2010/11/15 317 320 314 320 12,200
2010/11/12 319 322 316 319 4,300
2010/11/11 320 327 317 321 6,900
2010/11/10 325 325 320 320 1,500
2010/11/09 0 0 0 325 0
2010/11/08 318 325 318 325 1,500
2010/11/05 324 324 318 321 3,100
2010/11/04 300 316 300 316 2,700
2010/11/02 315 315 300 300 4,900
2010/11/01 319 320 315 315 7,100
2010/10/29 312 320 311 320 1,900
2010/10/28 298 320 296 320 2,800
2010/10/27 300 308 297 297 1,600
2010/10/26 300 300 296 296 4,300
2010/10/25 287 300 287 300 15,100
2010/10/22 289 295 287 287 2,200
2010/10/21 288 300 288 293 2,100
2010/10/20 292 297 292 292 1,000
2010/10/19 301 301 291 292 47,200
2010/10/18 310 310 300 304 6,100
2010/10/15 303 307 303 307 2,600
2010/10/14 310 310 304 304 5,100
2010/10/13 307 307 302 302 2,000
2010/10/12 306 307 305 307 1,300
2010/10/08 307 310 303 308 2,600
2010/10/07 300 307 300 307 2,400
2010/10/06 312 312 300 302 22,300
2010/10/05 313 313 305 307 10,400
2010/10/04 333 333 313 313 7,100
2010/10/01 340 340 332 333 800
2010/09/30 337 338 333 338 3,600
2010/09/29 333 334 332 332 5,400
2010/09/28 335 339 335 337 900
2010/09/27 342 342 340 340 28,300
2010/09/24 355 355 342 342 9,500
2010/09/22 357 359 356 357 5,400
2010/09/21 359 360 355 358 7,200
2010/09/17 358 359 356 359 1,800
2010/09/16 368 368 360 360 5,200
2010/09/15 345 360 345 359 6,300
2010/09/14 356 356 345 347 11,200
2010/09/13 363 363 354 361 3,500
2010/09/10 355 361 355 355 5,800
2010/09/09 355 363 355 361 3,100
2010/09/08 360 365 351 354 6,900
2010/09/07 367 370 360 370 7,900
2010/09/06 360 380 360 364 5,000
2010/09/03 360 371 359 363 6,200
2010/09/02 366 369 361 369 1,800
2010/09/01 375 375 365 370 4,500
2010/08/31 382 394 377 378 8,100
2010/08/30 375 401 375 397 18,800
2010/08/27 362 373 360 373 2,900
2010/08/26 370 370 370 370 600
2010/08/25 356 372 356 372 6,100
2010/08/24 370 375 361 364 16,300
2010/08/23 365 374 362 371 4,100
2010/08/20 375 375 354 372 8,600
2010/08/19 369 378 365 378 10,700
2010/08/18 372 373 359 368 11,800
2010/08/17 373 373 350 360 22,000
2010/08/16 380 392 350 365 25,900
2010/08/13 411 412 381 395 18,200
2010/08/12 440 440 402 419 60,800
2010/08/11 485 490 470 470 10,200
2010/08/10 480 483 468 479 3,000
2010/08/09 476 495 460 476 5,300
2010/08/06 481 481 475 476 3,800
2010/08/05 476 485 476 477 1,600
2010/08/04 490 491 478 480 9,100
2010/08/03 495 498 492 494 7,900
2010/08/02 501 502 498 498 3,800
2010/07/30 496 502 487 500 6,200
2010/07/29 502 509 495 508 7,100
2010/07/28 524 524 495 513 5,900
2010/07/27 515 528 512 525 13,400
2010/07/26 504 520 499 520 5,800
2010/07/23 505 505 490 496 12,900
2010/07/22 496 496 488 489 2,700
2010/07/21 503 504 485 495 16,800
2010/07/20 499 502 495 496 6,300
2010/07/16 510 510 491 502 12,400
2010/07/15 520 530 509 515 18,300
2010/07/14 550 552 537 538 12,600
2010/07/13 535 547 520 547 31,000
2010/07/12 510 530 509 529 22,000
2010/07/09 510 518 501 509 28,900
2010/07/08 491 500 490 500 9,500
2010/07/07 484 484 480 483 2,600
2010/07/06 489 489 476 484 8,200
2010/07/05 475 488 475 488 11,800
2010/07/02 485 497 470 497 7,500
2010/07/01 487 487 470 485 13,300
2010/06/30 480 488 475 488 9,500
2010/06/29 505 505 497 498 10,400
2010/06/28 535 539 505 510 20,000
2010/06/25 551 553 532 540 19,400
2010/06/24 525 555 524 545 16,500
2010/06/23 546 554 531 535 24,600
2010/06/22 535 562 535 556 106,100
2010/06/21 515 520 501 520 16,200
2010/06/18 510 517 509 510 16,800
2010/06/17 502 509 501 506 5,400
2010/06/16 510 515 501 506 15,600
2010/06/15 505 520 497 500 66,800
2010/06/14 491 501 489 500 13,000
2010/06/11 501 509 491 501 20,700
2010/06/10 472 501 472 490 14,400
2010/06/09 483 483 465 470 6,400
2010/06/08 475 490 473 480 11,300
2010/06/07 475 476 470 473 10,300
2010/06/04 476 495 476 488 18,500
2010/06/03 471 479 471 476 6,100
2010/06/02 479 481 451 464 13,800
2010/06/01 478 484 478 481 6,600
2010/05/31 468 477 461 470 6,100
2010/05/28 473 473 455 461 13,100
2010/05/27 430 454 428 454 17,100
2010/05/26 445 460 444 446 24,400
2010/05/25 487 487 460 469 20,600
2010/05/24 479 489 469 480 12,900
2010/05/21 470 475 464 475 23,700
2010/05/20 465 500 465 489 18,100
2010/05/19 480 490 463 481 30,600
2010/05/18 515 519 479 490 71,700
2010/05/17 535 539 495 497 198,500
2010/05/14 462 467 455 459 10,600
2010/05/13 452 462 452 462 9,800
2010/05/12 450 454 446 452 8,100
2010/05/11 470 470 450 450 31,900
2010/05/10 460 461 456 460 15,600
2010/05/07 453 464 450 463 28,900
2010/05/06 476 508 474 475 38,500
2010/04/30 468 469 460 468 13,000
2010/04/28 461 468 461 463 7,200
2010/04/27 475 475 472 472 1,600
2010/04/26 475 480 468 472 7,900
2010/04/23 477 480 473 475 23,900
2010/04/22 472 480 470 473 16,900
2010/04/21 469 472 464 472 14,600
2010/04/20 469 474 460 463 16,800
2010/04/19 471 471 453 457 21,700
2010/04/16 456 481 455 471 33,400
2010/04/15 475 475 456 457 47,400
2010/04/14 485 485 470 479 8,900
2010/04/13 490 490 468 480 41,900
2010/04/12 457 514 450 493 79,200
2010/04/09 457 468 457 457 51,700
2010/04/08 446 465 435 456 66,200
2010/04/07 434 463 434 457 146,600
2010/04/06 416 435 416 434 209,400
2010/04/05 393 414 393 406 94,700
2010/04/02 378 383 377 382 22,700
2010/04/01 379 379 372 376 6,800
2010/03/31 379 388 375 375 7,100
2010/03/30 376 385 376 379 3,400
2010/03/29 376 390 376 380 10,000
2010/03/26 394 394 385 393 12,900
2010/03/25 394 394 384 394 26,000
2010/03/24 383 393 383 392 22,200
2010/03/23 380 395 379 385 25,000
2010/03/19 374 379 370 375 21,800
2010/03/18 370 372 366 366 12,800
2010/03/17 360 375 358 361 16,600
2010/03/16 344 363 344 358 9,900
2010/03/15 350 350 345 350 19,000
2010/03/12 356 356 340 351 6,300
2010/03/11 347 353 339 346 6,700
2010/03/10 358 365 350 356 32,800
2010/03/09 332 365 330 363 51,400
2010/03/08 326 332 322 324 8,900
2010/03/05 315 331 315 322 6,800
2010/03/04 320 320 316 316 600
2010/03/03 311 319 305 319 6,900
2010/03/02 322 325 300 311 24,300
2010/03/01 321 321 317 321 2,600
2010/02/26 325 326 321 321 5,200
2010/02/25 324 325 316 325 6,500
2010/02/24 317 326 317 319 16,800
2010/02/23 330 333 325 330 3,100
2010/02/22 343 343 315 325 23,600
2010/02/19 337 342 333 338 16,400
2010/02/18 335 337 334 337 7,500
2010/02/17 338 340 334 335 15,500
2010/02/16 330 338 330 335 8,000
2010/02/15 330 336 326 333 3,700
2010/02/12 338 339 336 338 6,500
2010/02/10 337 339 333 338 12,300
2010/02/09 328 336 325 336 15,200
2010/02/08 361 361 311 320 68,800
2010/02/05 378 379 369 369 18,800
2010/02/04 386 389 378 382 12,200
2010/02/03 390 395 378 384 11,100
2010/02/02 396 400 388 391 13,000
2010/02/01 394 403 373 396 24,800
2010/01/29 380 409 376 397 35,500
2010/01/28 378 389 377 388 15,000
2010/01/27 382 385 377 381 12,400
2010/01/26 374 382 373 381 17,100
2010/01/25 377 383 375 378 30,800
2010/01/22 376 385 376 385 38,800
2010/01/21 383 390 377 385 20,800
2010/01/20 394 397 385 395 34,300
2010/01/19 394 405 393 399 59,400
2010/01/18 380 388 370 383 32,800
2010/01/15 382 388 375 384 36,600
2010/01/14 365 396 365 390 53,300
2010/01/13 370 370 359 361 80,400
2010/01/12 390 393 378 378 39,500
2010/01/08 396 397 382 390 23,300
2010/01/07 393 401 385 394 74,400
2010/01/06 406 419 391 397 197,000
2010/01/05 376 422 376 422 344,600
2010/01/04 377 378 364 376 130,700

このページの先頭へ