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
2016/12/30 866 875 863 875 13,600
2016/12/29 866 866 860 863 15,900
2016/12/28 856 866 856 866 24,900
2016/12/27 860 860 850 855 38,800
2016/12/26 860 869 852 856 37,200
2016/12/22 870 870 856 859 36,700
2016/12/21 866 869 862 862 40,800
2016/12/20 864 867 861 866 18,300
2016/12/19 861 866 860 866 47,700
2016/12/16 857 860 852 859 26,200
2016/12/15 850 857 848 857 28,700
2016/12/14 855 855 850 854 14,300
2016/12/13 843 855 843 855 34,500
2016/12/12 844 849 843 846 34,700
2016/12/09 844 849 841 849 21,000
2016/12/08 845 852 845 848 38,500
2016/12/07 829 848 829 846 34,000
2016/12/06 850 850 830 839 28,900
2016/12/05 848 848 840 842 14,500
2016/12/02 859 859 852 854 14,500
2016/12/01 859 862 854 859 27,200
2016/11/30 858 858 840 853 32,600
2016/11/29 849 856 849 856 37,300
2016/11/28 842 846 838 846 17,500
2016/11/25 838 842 836 842 19,300
2016/11/24 837 837 831 834 19,500
2016/11/22 835 837 826 836 16,900
2016/11/21 820 835 820 833 19,300
2016/11/18 833 837 830 833 16,200
2016/11/17 825 833 820 832 12,700
2016/11/16 828 828 816 825 15,400
2016/11/15 834 834 810 828 4,300
2016/11/14 835 837 831 831 9,700
2016/11/11 814 840 804 823 23,100
2016/11/10 830 830 818 829 9,400
2016/11/09 831 832 792 794 21,000
2016/11/08 835 836 811 831 12,900
2016/11/07 845 845 834 835 12,700
2016/11/04 822 843 811 830 19,300
2016/11/02 833 834 819 830 14,800
2016/11/01 827 848 823 846 30,600
2016/10/31 827 827 820 821 9,100
2016/10/28 829 829 820 827 19,300
2016/10/27 829 829 823 824 8,100
2016/10/26 827 828 823 827 9,700
2016/10/25 829 829 810 828 16,300
2016/10/24 822 829 822 825 11,100
2016/10/21 820 827 818 827 8,500
2016/10/20 815 822 813 822 14,900
2016/10/19 810 814 808 811 6,900
2016/10/18 815 815 809 815 4,800
2016/10/17 803 819 803 814 4,800
2016/10/14 805 811 804 806 11,100
2016/10/13 816 816 811 815 5,300
2016/10/12 820 820 810 810 11,900
2016/10/11 822 831 822 826 7,900
2016/10/07 825 825 819 820 18,200
2016/10/06 815 827 815 822 26,100
2016/10/05 813 817 806 813 14,500
2016/10/04 807 815 805 812 18,000
2016/10/03 803 808 803 805 7,800
2016/09/30 808 809 803 803 8,300
2016/09/29 810 814 806 811 16,000
2016/09/28 810 810 800 810 17,300
2016/09/27 802 817 799 817 23,400
2016/09/26 816 816 803 805 8,200
2016/09/23 815 815 799 808 38,000
2016/09/21 815 817 799 810 12,200
2016/09/20 809 814 800 805 21,100
2016/09/16 798 814 794 814 17,800
2016/09/15 793 796 793 793 6,200
2016/09/14 794 795 793 793 13,600
2016/09/13 804 806 799 800 10,100
2016/09/12 795 800 792 794 19,400
2016/09/09 801 803 796 796 46,900
2016/09/08 809 809 802 804 9,200
2016/09/07 802 807 802 803 9,500
2016/09/06 802 809 801 801 8,600
2016/09/05 801 802 799 800 7,700
2016/09/02 800 800 798 798 10,600
2016/09/01 801 803 800 801 9,300
2016/08/31 800 803 798 802 14,700
2016/08/30 810 810 798 802 7,500
2016/08/29 801 820 800 803 17,800
2016/08/26 800 804 796 798 11,900
2016/08/25 799 805 798 800 11,900
2016/08/24 804 812 797 799 42,400
2016/08/23 808 824 804 809 45,700
2016/08/22 800 808 800 803 10,400
2016/08/19 801 805 800 801 12,300
2016/08/18 801 805 800 800 17,100
2016/08/17 805 814 801 803 26,700
2016/08/16 816 822 808 809 16,100
2016/08/15 823 823 816 818 9,500
2016/08/12 820 829 819 820 8,100
2016/08/10 821 825 816 818 15,800
2016/08/09 815 844 812 816 22,100
2016/08/08 815 827 810 813 23,800
2016/08/05 817 832 815 816 9,600
2016/08/04 814 854 811 816 23,900
2016/08/03 839 839 812 812 33,600
2016/08/02 870 877 839 839 51,700
2016/08/01 880 900 870 870 71,800
2016/07/29 959 970 943 970 10,300
2016/07/28 961 963 941 955 9,600
2016/07/27 942 967 942 961 8,100
2016/07/26 960 966 941 942 7,500
2016/07/25 980 980 962 975 14,300
2016/07/22 927 950 927 950 6,500
2016/07/21 936 950 936 950 10,200
2016/07/20 949 949 927 938 9,000
2016/07/19 964 966 941 945 16,200
2016/07/15 959 965 944 962 9,400
2016/07/14 943 965 943 946 15,700
2016/07/13 955 969 930 958 16,800
2016/07/12 942 967 942 955 18,600
2016/07/11 920 948 914 936 12,800
2016/07/08 956 956 914 914 9,000
2016/07/07 933 948 915 948 16,400
2016/07/06 915 948 913 948 11,100
2016/07/05 943 943 924 933 5,500
2016/07/04 925 955 925 948 22,700
2016/07/01 934 943 912 916 13,900
2016/06/30 930 934 913 921 15,800
2016/06/29 915 930 915 928 17,700
2016/06/28 900 920 899 916 11,100
2016/06/27 922 938 911 911 15,800
2016/06/24 961 974 900 924 34,000
2016/06/23 955 965 955 961 6,500
2016/06/22 963 971 953 968 10,800
2016/06/21 967 983 962 975 23,600
2016/06/20 970 995 961 979 53,300
2016/06/17 920 1,050 898 980 124,600
2016/06/16 927 928 900 900 16,600
2016/06/15 931 938 925 927 14,300
2016/06/14 945 950 928 933 11,600
2016/06/13 957 961 937 943 17,200
2016/06/10 979 979 960 964 16,800
2016/06/09 980 988 961 968 17,200
2016/06/08 980 995 980 987 5,900
2016/06/07 982 1,001 982 990 8,800
2016/06/06 974 982 957 980 16,100
2016/06/03 993 994 984 987 14,400
2016/06/02 1,002 1,007 993 994 16,600
2016/06/01 1,020 1,020 1,003 1,007 10,600
2016/05/31 1,017 1,020 1,005 1,019 14,100
2016/05/30 1,017 1,020 1,002 1,017 16,300
2016/05/27 1,025 1,031 1,013 1,016 10,900
2016/05/26 1,043 1,043 1,012 1,022 14,700
2016/05/25 1,035 1,040 1,023 1,028 22,000
2016/05/24 1,044 1,044 1,023 1,033 17,000
2016/05/23 1,046 1,058 1,044 1,049 14,200
2016/05/20 1,052 1,061 1,044 1,053 9,000
2016/05/19 1,042 1,060 1,035 1,053 17,100
2016/05/18 1,057 1,070 1,043 1,048 22,200
2016/05/17 1,041 1,060 1,041 1,056 12,000
2016/05/16 1,048 1,073 1,040 1,051 19,700
2016/05/13 1,078 1,078 1,050 1,058 19,100
2016/05/12 1,056 1,080 1,056 1,078 30,600
2016/05/11 1,075 1,089 1,068 1,086 38,900
2016/05/10 1,055 1,075 1,050 1,072 37,200
2016/05/09 1,056 1,058 1,038 1,058 40,600
2016/05/06 1,030 1,063 1,010 1,059 103,400
2016/05/02 954 1,037 951 1,037 164,000
2016/04/28 936 959 932 934 23,600
2016/04/27 955 956 934 936 23,300
2016/04/26 967 968 953 958 17,800
2016/04/25 980 980 962 974 45,200
2016/04/22 982 990 972 981 35,400
2016/04/21 978 984 977 977 27,900
2016/04/20 992 992 976 978 10,900
2016/04/19 989 992 984 992 17,300
2016/04/18 989 999 971 986 23,500
2016/04/15 990 995 976 988 11,700
2016/04/14 966 987 966 987 26,500
2016/04/13 944 968 944 967 12,800
2016/04/12 925 948 925 939 23,400
2016/04/11 961 969 930 935 17,200
2016/04/08 925 976 925 958 30,300
2016/04/07 925 954 925 937 13,500
2016/04/06 923 940 919 923 14,800
2016/04/05 990 997 924 927 49,900
2016/04/04 982 1,012 982 990 27,200
2016/04/01 1,040 1,040 980 980 33,900
2016/03/31 1,026 1,035 1,000 1,024 18,700
2016/03/30 1,040 1,041 1,020 1,028 14,000
2016/03/29 1,028 1,053 1,028 1,042 13,800
2016/03/28 1,048 1,059 1,036 1,059 18,600
2016/03/25 1,053 1,057 1,041 1,048 18,900
2016/03/24 1,073 1,073 1,052 1,053 14,500
2016/03/23 1,089 1,089 1,065 1,072 16,400
2016/03/22 1,075 1,088 1,074 1,088 21,800
2016/03/18 1,065 1,074 1,054 1,067 20,900
2016/03/17 1,087 1,089 1,051 1,065 22,600
2016/03/16 1,045 1,090 1,045 1,078 21,800
2016/03/15 1,046 1,055 1,030 1,051 51,900
2016/03/14 1,045 1,049 1,033 1,046 16,800
2016/03/11 1,017 1,046 1,017 1,035 25,500
2016/03/10 1,042 1,050 1,035 1,036 20,700
2016/03/09 1,031 1,035 1,010 1,028 17,600
2016/03/08 1,046 1,050 1,016 1,033 17,000
2016/03/07 1,042 1,050 1,040 1,047 24,200
2016/03/04 1,028 1,050 1,019 1,039 39,000
2016/03/03 1,029 1,039 1,020 1,039 14,700
2016/03/02 1,015 1,040 1,015 1,029 19,700
2016/03/01 996 1,027 996 1,000 23,500
2016/02/29 1,040 1,050 996 997 36,700
2016/02/26 1,029 1,029 1,014 1,026 9,800
2016/02/25 1,006 1,026 1,004 1,018 20,100
2016/02/24 1,000 1,024 985 991 32,900
2016/02/23 1,050 1,050 1,000 1,004 24,200
2016/02/22 1,017 1,029 1,012 1,027 23,600
2016/02/19 1,025 1,033 1,016 1,021 8,700
2016/02/18 1,028 1,066 1,028 1,048 25,100
2016/02/17 1,003 1,019 998 1,010 23,100
2016/02/16 990 1,019 990 1,003 19,000
2016/02/15 974 999 965 994 22,700
2016/02/12 999 999 921 929 59,600
2016/02/10 1,038 1,057 1,021 1,027 65,500
2016/02/09 1,085 1,085 1,040 1,046 39,000
2016/02/08 1,051 1,103 1,046 1,098 36,300
2016/02/05 1,040 1,060 1,032 1,051 33,900
2016/02/04 1,054 1,065 1,044 1,052 27,500
2016/02/03 1,055 1,074 1,042 1,049 37,800
2016/02/02 1,085 1,098 1,069 1,085 45,500
2016/02/01 1,020 1,098 1,020 1,096 72,200
2016/01/29 1,074 1,086 1,040 1,086 37,800
2016/01/28 1,060 1,086 1,051 1,079 12,500
2016/01/27 1,055 1,074 1,055 1,074 12,100
2016/01/26 1,065 1,078 1,049 1,052 8,800
2016/01/25 1,089 1,089 1,062 1,084 18,200
2016/01/22 1,039 1,060 1,018 1,058 23,900
2016/01/21 998 1,046 993 993 51,400
2016/01/20 1,070 1,073 1,027 1,028 34,800
2016/01/19 1,073 1,089 1,057 1,070 22,100
2016/01/18 1,050 1,073 1,046 1,073 31,900
2016/01/15 1,130 1,130 1,082 1,093 34,700
2016/01/14 1,115 1,123 1,088 1,115 46,800
2016/01/13 1,117 1,143 1,117 1,129 25,300
2016/01/12 1,166 1,180 1,115 1,115 29,800
2016/01/08 1,172 1,195 1,159 1,169 41,200
2016/01/07 1,215 1,223 1,189 1,200 23,300
2016/01/06 1,244 1,248 1,213 1,226 32,700
2016/01/05 1,213 1,249 1,213 1,244 41,900
2016/01/04 1,217 1,250 1,217 1,230 34,200

このページの先頭へ