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 |
---|---|---|---|---|---|
2019/12/30 | 728 | 728 | 725 | 727 | 8,000 |
2019/12/27 | 710 | 727 | 710 | 727 | 13,000 |
2019/12/26 | 707 | 718 | 704 | 706 | 31,900 |
2019/12/25 | 723 | 723 | 705 | 710 | 24,600 |
2019/12/24 | 708 | 710 | 704 | 708 | 17,000 |
2019/12/23 | 716 | 719 | 712 | 715 | 15,200 |
2019/12/20 | 720 | 720 | 715 | 716 | 12,600 |
2019/12/19 | 721 | 724 | 719 | 719 | 10,000 |
2019/12/18 | 730 | 730 | 721 | 723 | 14,300 |
2019/12/17 | 730 | 733 | 727 | 727 | 13,900 |
2019/12/16 | 733 | 736 | 726 | 726 | 12,500 |
2019/12/13 | 718 | 732 | 713 | 730 | 29,900 |
2019/12/12 | 707 | 711 | 706 | 711 | 8,600 |
2019/12/11 | 711 | 711 | 703 | 703 | 10,600 |
2019/12/10 | 711 | 711 | 706 | 707 | 6,400 |
2019/12/09 | 708 | 710 | 702 | 707 | 26,800 |
2019/12/06 | 700 | 706 | 699 | 702 | 19,700 |
2019/12/05 | 706 | 706 | 702 | 703 | 9,700 |
2019/12/04 | 700 | 704 | 699 | 701 | 9,100 |
2019/12/03 | 704 | 705 | 700 | 700 | 11,100 |
2019/12/02 | 702 | 706 | 700 | 704 | 9,200 |
2019/11/29 | 703 | 703 | 697 | 702 | 10,200 |
2019/11/28 | 707 | 707 | 703 | 703 | 9,000 |
2019/11/27 | 703 | 707 | 703 | 705 | 7,000 |
2019/11/26 | 707 | 708 | 703 | 703 | 10,800 |
2019/11/25 | 698 | 707 | 697 | 705 | 24,100 |
2019/11/22 | 698 | 698 | 694 | 694 | 6,400 |
2019/11/21 | 693 | 698 | 688 | 696 | 14,000 |
2019/11/20 | 696 | 700 | 692 | 692 | 10,400 |
2019/11/19 | 698 | 699 | 696 | 696 | 4,700 |
2019/11/18 | 700 | 700 | 695 | 698 | 4,400 |
2019/11/15 | 691 | 700 | 691 | 697 | 9,500 |
2019/11/14 | 694 | 698 | 691 | 691 | 9,700 |
2019/11/13 | 694 | 700 | 694 | 697 | 9,900 |
2019/11/12 | 704 | 708 | 691 | 693 | 22,600 |
2019/11/11 | 693 | 700 | 692 | 700 | 11,000 |
2019/11/08 | 696 | 699 | 690 | 693 | 18,100 |
2019/11/07 | 692 | 693 | 689 | 693 | 10,200 |
2019/11/06 | 686 | 692 | 685 | 692 | 25,700 |
2019/11/05 | 694 | 694 | 682 | 682 | 20,100 |
2019/11/01 | 695 | 699 | 685 | 688 | 11,400 |
2019/10/31 | 684 | 689 | 683 | 683 | 15,800 |
2019/10/30 | 682 | 683 | 680 | 683 | 16,400 |
2019/10/29 | 686 | 688 | 679 | 679 | 34,200 |
2019/10/28 | 674 | 687 | 674 | 686 | 14,900 |
2019/10/25 | 676 | 682 | 670 | 673 | 23,300 |
2019/10/24 | 681 | 682 | 675 | 676 | 12,600 |
2019/10/23 | 677 | 680 | 674 | 679 | 12,200 |
2019/10/21 | 683 | 683 | 675 | 675 | 8,300 |
2019/10/18 | 675 | 680 | 675 | 680 | 6,800 |
2019/10/17 | 680 | 683 | 671 | 671 | 13,000 |
2019/10/16 | 680 | 683 | 677 | 681 | 11,200 |
2019/10/15 | 677 | 683 | 674 | 676 | 19,600 |
2019/10/11 | 673 | 673 | 668 | 670 | 10,900 |
2019/10/10 | 672 | 672 | 667 | 670 | 8,700 |
2019/10/09 | 670 | 672 | 667 | 671 | 8,300 |
2019/10/08 | 671 | 675 | 670 | 671 | 8,700 |
2019/10/07 | 668 | 674 | 668 | 670 | 13,000 |
2019/10/04 | 664 | 669 | 661 | 666 | 14,600 |
2019/10/03 | 659 | 666 | 657 | 665 | 14,900 |
2019/10/02 | 666 | 671 | 663 | 669 | 29,200 |
2019/10/01 | 668 | 670 | 668 | 668 | 6,700 |
2019/09/30 | 665 | 666 | 661 | 663 | 25,900 |
2019/09/27 | 664 | 669 | 662 | 665 | 23,900 |
2019/09/26 | 674 | 683 | 674 | 680 | 25,500 |
2019/09/25 | 667 | 674 | 667 | 673 | 20,200 |
2019/09/24 | 670 | 674 | 670 | 672 | 24,100 |
2019/09/20 | 671 | 676 | 669 | 670 | 31,300 |
2019/09/19 | 672 | 677 | 670 | 671 | 22,100 |
2019/09/18 | 678 | 678 | 670 | 670 | 34,500 |
2019/09/17 | 672 | 684 | 672 | 677 | 18,300 |
2019/09/13 | 662 | 676 | 662 | 672 | 40,900 |
2019/09/12 | 675 | 676 | 668 | 670 | 18,900 |
2019/09/11 | 659 | 670 | 658 | 669 | 13,300 |
2019/09/10 | 647 | 661 | 647 | 657 | 11,300 |
2019/09/09 | 646 | 652 | 642 | 647 | 22,500 |
2019/09/06 | 649 | 655 | 648 | 651 | 13,900 |
2019/09/05 | 643 | 652 | 643 | 650 | 12,700 |
2019/09/04 | 634 | 643 | 634 | 641 | 6,800 |
2019/09/03 | 637 | 642 | 637 | 641 | 5,000 |
2019/09/02 | 637 | 639 | 637 | 637 | 4,100 |
2019/08/30 | 633 | 638 | 630 | 637 | 17,300 |
2019/08/29 | 633 | 634 | 628 | 632 | 14,900 |
2019/08/28 | 630 | 635 | 624 | 635 | 27,000 |
2019/08/27 | 627 | 635 | 626 | 632 | 33,800 |
2019/08/26 | 650 | 650 | 633 | 633 | 17,200 |
2019/08/23 | 659 | 659 | 650 | 651 | 10,600 |
2019/08/22 | 655 | 658 | 654 | 655 | 6,400 |
2019/08/21 | 654 | 659 | 654 | 654 | 10,000 |
2019/08/20 | 658 | 663 | 657 | 659 | 4,800 |
2019/08/19 | 663 | 666 | 656 | 658 | 7,500 |
2019/08/16 | 652 | 657 | 649 | 654 | 8,400 |
2019/08/15 | 646 | 653 | 646 | 652 | 11,200 |
2019/08/14 | 660 | 663 | 649 | 658 | 12,800 |
2019/08/13 | 665 | 665 | 650 | 650 | 15,000 |
2019/08/09 | 677 | 677 | 663 | 670 | 15,900 |
2019/08/08 | 672 | 674 | 659 | 670 | 9,100 |
2019/08/07 | 661 | 674 | 655 | 670 | 17,400 |
2019/08/06 | 663 | 670 | 645 | 670 | 18,500 |
2019/08/05 | 706 | 706 | 671 | 673 | 24,200 |
2019/08/02 | 724 | 724 | 703 | 703 | 28,100 |
2019/08/01 | 741 | 741 | 724 | 730 | 25,200 |
2019/07/31 | 762 | 764 | 760 | 762 | 7,100 |
2019/07/30 | 762 | 766 | 759 | 762 | 10,100 |
2019/07/29 | 761 | 763 | 761 | 762 | 5,500 |
2019/07/26 | 765 | 765 | 759 | 761 | 5,100 |
2019/07/25 | 769 | 769 | 764 | 764 | 10,900 |
2019/07/24 | 764 | 765 | 758 | 765 | 5,300 |
2019/07/23 | 755 | 764 | 755 | 762 | 5,000 |
2019/07/22 | 753 | 760 | 749 | 755 | 7,200 |
2019/07/19 | 743 | 759 | 741 | 754 | 8,000 |
2019/07/18 | 759 | 759 | 741 | 742 | 17,000 |
2019/07/17 | 762 | 765 | 755 | 762 | 11,600 |
2019/07/16 | 762 | 765 | 760 | 760 | 10,200 |
2019/07/12 | 760 | 763 | 756 | 762 | 7,600 |
2019/07/11 | 753 | 759 | 752 | 758 | 7,500 |
2019/07/10 | 744 | 751 | 742 | 748 | 12,900 |
2019/07/09 | 756 | 759 | 742 | 744 | 11,600 |
2019/07/08 | 762 | 765 | 742 | 759 | 17,600 |
2019/07/05 | 760 | 763 | 759 | 763 | 6,000 |
2019/07/04 | 761 | 762 | 757 | 760 | 8,700 |
2019/07/03 | 753 | 759 | 751 | 759 | 9,200 |
2019/07/02 | 747 | 755 | 744 | 751 | 16,900 |
2019/07/01 | 745 | 745 | 736 | 745 | 11,200 |
2019/06/28 | 736 | 741 | 735 | 735 | 7,100 |
2019/06/27 | 740 | 743 | 733 | 737 | 11,000 |
2019/06/26 | 737 | 740 | 735 | 735 | 14,800 |
2019/06/25 | 730 | 737 | 730 | 735 | 12,500 |
2019/06/24 | 727 | 730 | 725 | 728 | 7,600 |
2019/06/21 | 731 | 734 | 726 | 726 | 11,100 |
2019/06/20 | 738 | 738 | 728 | 731 | 6,400 |
2019/06/19 | 731 | 738 | 731 | 736 | 8,500 |
2019/06/18 | 737 | 741 | 721 | 721 | 6,200 |
2019/06/17 | 734 | 741 | 734 | 738 | 8,600 |
2019/06/14 | 738 | 742 | 736 | 738 | 11,100 |
2019/06/13 | 739 | 741 | 737 | 738 | 9,600 |
2019/06/12 | 743 | 746 | 738 | 740 | 11,100 |
2019/06/11 | 746 | 746 | 738 | 741 | 14,700 |
2019/06/10 | 739 | 748 | 733 | 743 | 15,200 |
2019/06/07 | 737 | 745 | 737 | 738 | 7,700 |
2019/06/06 | 742 | 742 | 731 | 731 | 17,000 |
2019/06/05 | 741 | 748 | 736 | 741 | 12,400 |
2019/06/04 | 727 | 731 | 718 | 729 | 8,600 |
2019/06/03 | 709 | 727 | 709 | 727 | 12,400 |
2019/05/31 | 733 | 735 | 724 | 724 | 16,500 |
2019/05/30 | 724 | 734 | 721 | 733 | 11,200 |
2019/05/29 | 725 | 734 | 721 | 726 | 19,200 |
2019/05/28 | 730 | 733 | 716 | 725 | 13,700 |
2019/05/27 | 719 | 730 | 715 | 730 | 4,100 |
2019/05/24 | 715 | 720 | 700 | 714 | 17,300 |
2019/05/23 | 725 | 727 | 712 | 713 | 11,000 |
2019/05/22 | 739 | 740 | 728 | 729 | 6,000 |
2019/05/21 | 737 | 739 | 726 | 739 | 13,400 |
2019/05/20 | 740 | 742 | 732 | 737 | 12,300 |
2019/05/17 | 736 | 745 | 735 | 744 | 11,200 |
2019/05/16 | 741 | 744 | 727 | 740 | 8,200 |
2019/05/15 | 742 | 745 | 728 | 741 | 13,100 |
2019/05/14 | 715 | 737 | 710 | 737 | 14,300 |
2019/05/13 | 738 | 739 | 727 | 734 | 13,300 |
2019/05/10 | 731 | 748 | 729 | 729 | 22,800 |
2019/05/09 | 759 | 759 | 737 | 737 | 20,700 |
2019/05/08 | 765 | 767 | 746 | 759 | 35,500 |
2019/05/07 | 792 | 795 | 771 | 780 | 68,900 |
2019/04/26 | 762 | 827 | 754 | 815 | 79,200 |
2019/04/25 | 770 | 774 | 754 | 770 | 17,700 |
2019/04/24 | 765 | 774 | 756 | 769 | 17,000 |
2019/04/23 | 762 | 771 | 753 | 769 | 22,300 |
2019/04/22 | 768 | 772 | 762 | 766 | 7,400 |
2019/04/19 | 770 | 774 | 763 | 766 | 6,100 |
2019/04/18 | 769 | 770 | 756 | 769 | 18,700 |
2019/04/17 | 772 | 772 | 760 | 769 | 12,100 |
2019/04/16 | 776 | 776 | 765 | 772 | 6,800 |
2019/04/15 | 767 | 776 | 763 | 776 | 13,000 |
2019/04/12 | 764 | 767 | 756 | 761 | 7,900 |
2019/04/11 | 763 | 766 | 757 | 764 | 6,300 |
2019/04/10 | 764 | 770 | 752 | 770 | 11,400 |
2019/04/09 | 767 | 772 | 764 | 772 | 6,400 |
2019/04/08 | 772 | 774 | 763 | 768 | 12,100 |
2019/04/05 | 777 | 782 | 773 | 778 | 16,600 |
2019/04/04 | 789 | 790 | 778 | 778 | 18,800 |
2019/04/03 | 785 | 794 | 784 | 794 | 12,800 |
2019/04/02 | 787 | 795 | 777 | 791 | 18,200 |
2019/04/01 | 769 | 793 | 769 | 786 | 26,100 |
2019/03/29 | 760 | 766 | 747 | 761 | 16,900 |
2019/03/28 | 767 | 771 | 754 | 758 | 20,500 |
2019/03/27 | 772 | 780 | 764 | 778 | 21,600 |
2019/03/26 | 757 | 784 | 757 | 780 | 40,600 |
2019/03/25 | 764 | 764 | 744 | 752 | 24,500 |
2019/03/22 | 753 | 766 | 750 | 765 | 15,200 |
2019/03/20 | 742 | 756 | 742 | 750 | 13,500 |
2019/03/19 | 746 | 748 | 736 | 739 | 18,400 |
2019/03/18 | 743 | 755 | 740 | 747 | 15,600 |
2019/03/15 | 739 | 752 | 736 | 736 | 22,100 |
2019/03/14 | 750 | 752 | 737 | 738 | 12,100 |
2019/03/13 | 760 | 760 | 739 | 743 | 16,400 |
2019/03/12 | 757 | 768 | 751 | 760 | 19,300 |
2019/03/11 | 732 | 756 | 726 | 749 | 24,300 |
2019/03/08 | 761 | 764 | 734 | 734 | 50,000 |
2019/03/07 | 782 | 784 | 771 | 773 | 24,900 |
2019/03/06 | 785 | 799 | 783 | 793 | 18,700 |
2019/03/05 | 791 | 791 | 780 | 787 | 14,500 |
2019/03/04 | 801 | 801 | 780 | 788 | 19,000 |
2019/03/01 | 778 | 796 | 765 | 794 | 32,300 |
2019/02/28 | 785 | 794 | 759 | 783 | 50,000 |
2019/02/27 | 719 | 788 | 719 | 771 | 175,500 |
2019/02/26 | 720 | 724 | 714 | 717 | 21,700 |
2019/02/25 | 710 | 718 | 710 | 717 | 18,700 |
2019/02/22 | 716 | 716 | 708 | 712 | 12,100 |
2019/02/21 | 712 | 719 | 710 | 717 | 12,500 |
2019/02/20 | 719 | 719 | 708 | 712 | 26,600 |
2019/02/19 | 730 | 730 | 705 | 720 | 29,900 |
2019/02/18 | 734 | 734 | 722 | 729 | 16,000 |
2019/02/15 | 725 | 725 | 714 | 719 | 15,900 |
2019/02/14 | 733 | 738 | 725 | 726 | 10,600 |
2019/02/13 | 727 | 737 | 721 | 736 | 19,100 |
2019/02/12 | 709 | 720 | 709 | 720 | 12,900 |
2019/02/08 | 715 | 719 | 701 | 706 | 28,400 |
2019/02/07 | 725 | 727 | 714 | 722 | 9,500 |
2019/02/06 | 730 | 733 | 721 | 727 | 16,100 |
2019/02/05 | 722 | 735 | 721 | 731 | 27,600 |
2019/02/04 | 718 | 733 | 709 | 715 | 32,000 |
2019/02/01 | 684 | 718 | 672 | 711 | 66,900 |
2019/01/31 | 720 | 741 | 715 | 739 | 48,000 |
2019/01/30 | 724 | 729 | 706 | 706 | 26,600 |
2019/01/29 | 723 | 723 | 707 | 718 | 37,400 |
2019/01/28 | 733 | 733 | 724 | 724 | 28,200 |
2019/01/25 | 725 | 727 | 717 | 726 | 23,400 |
2019/01/24 | 703 | 715 | 703 | 715 | 7,700 |
2019/01/23 | 705 | 713 | 704 | 704 | 12,600 |
2019/01/22 | 721 | 721 | 708 | 715 | 15,000 |
2019/01/21 | 721 | 722 | 715 | 716 | 20,200 |
2019/01/18 | 712 | 718 | 710 | 711 | 14,400 |
2019/01/17 | 712 | 718 | 704 | 711 | 14,300 |
2019/01/16 | 725 | 725 | 710 | 711 | 12,300 |
2019/01/15 | 700 | 721 | 700 | 721 | 13,400 |
2019/01/11 | 703 | 711 | 691 | 706 | 28,600 |
2019/01/10 | 721 | 721 | 696 | 707 | 16,200 |
2019/01/09 | 731 | 731 | 718 | 721 | 12,100 |
2019/01/08 | 728 | 736 | 724 | 731 | 18,900 |
2019/01/07 | 720 | 733 | 717 | 725 | 17,100 |
2019/01/04 | 695 | 699 | 680 | 696 | 21,100 |