遠藤製作所(7841)の株価時系列情報
遠藤製作所(7841)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 |
---|---|---|---|---|---|
2024/04/25 | 1,094 | 1,094 | 1,050 | 1,052 | 17,200 |
2024/04/24 | 1,073 | 1,105 | 1,067 | 1,105 | 23,400 |
2024/04/23 | 1,059 | 1,077 | 1,051 | 1,070 | 14,900 |
2024/04/22 | 1,060 | 1,062 | 1,047 | 1,060 | 9,800 |
2024/04/19 | 1,072 | 1,079 | 1,036 | 1,069 | 34,700 |
2024/04/18 | 1,030 | 1,074 | 1,029 | 1,072 | 12,800 |
2024/04/17 | 1,014 | 1,050 | 1,011 | 1,027 | 30,700 |
2024/04/16 | 1,042 | 1,046 | 1,000 | 1,020 | 42,000 |
2024/04/15 | 1,016 | 1,053 | 1,014 | 1,044 | 25,500 |
2024/04/12 | 1,100 | 1,104 | 1,037 | 1,037 | 25,400 |
2024/04/11 | 1,092 | 1,110 | 1,083 | 1,110 | 11,600 |
2024/04/10 | 1,103 | 1,150 | 1,086 | 1,099 | 31,400 |
2024/04/09 | 1,099 | 1,178 | 1,093 | 1,103 | 71,300 |
2024/04/08 | 1,074 | 1,091 | 1,055 | 1,089 | 23,500 |
2024/04/05 | 1,009 | 1,043 | 1,009 | 1,030 | 25,300 |
2024/04/04 | 1,080 | 1,080 | 1,011 | 1,029 | 16,800 |
2024/04/03 | 1,049 | 1,097 | 1,047 | 1,080 | 21,000 |
2024/04/02 | 1,064 | 1,076 | 1,053 | 1,055 | 14,600 |
2024/04/01 | 1,059 | 1,099 | 1,048 | 1,064 | 51,900 |
2024/03/29 | 1,062 | 1,062 | 1,021 | 1,029 | 17,900 |
2024/03/28 | 993 | 1,100 | 993 | 1,061 | 62,300 |
2024/03/27 | 990 | 994 | 974 | 985 | 9,200 |
2024/03/26 | 986 | 995 | 977 | 990 | 8,400 |
2024/03/25 | 958 | 999 | 955 | 971 | 24,800 |
2024/03/22 | 981 | 990 | 955 | 988 | 30,100 |
2024/03/21 | 943 | 998 | 940 | 980 | 293,000 |
2024/03/19 | 921 | 942 | 917 | 942 | 6,500 |
2024/03/18 | 911 | 929 | 911 | 919 | 9,500 |
2024/03/15 | 916 | 925 | 910 | 911 | 5,900 |
2024/03/14 | 925 | 935 | 914 | 915 | 7,400 |
2024/03/13 | 948 | 948 | 923 | 923 | 4,800 |
2024/03/12 | 918 | 943 | 911 | 943 | 7,600 |
2024/03/11 | 919 | 921 | 912 | 913 | 3,200 |
2024/03/08 | 910 | 925 | 909 | 910 | 8,000 |
2024/03/07 | 942 | 942 | 908 | 910 | 12,300 |
2024/03/06 | 901 | 950 | 901 | 945 | 12,600 |
2024/03/05 | 950 | 950 | 911 | 913 | 15,600 |
2024/03/04 | 940 | 971 | 940 | 952 | 15,800 |
2024/03/01 | 920 | 940 | 918 | 940 | 12,800 |
2024/02/29 | 918 | 918 | 902 | 909 | 13,100 |
2024/02/28 | 918 | 931 | 903 | 910 | 9,500 |
2024/02/27 | 908 | 918 | 896 | 918 | 18,000 |
2024/02/26 | 897 | 911 | 887 | 900 | 19,400 |
2024/02/22 | 908 | 908 | 891 | 891 | 11,400 |
2024/02/21 | 900 | 907 | 897 | 902 | 900 |
2024/02/20 | 904 | 917 | 892 | 908 | 18,700 |
2024/02/19 | 874 | 912 | 869 | 902 | 15,700 |
2024/02/16 | 838 | 874 | 832 | 861 | 34,900 |
2024/02/15 | 895 | 895 | 807 | 821 | 79,500 |
2024/02/14 | 946 | 951 | 884 | 897 | 25,200 |
2024/02/13 | 965 | 970 | 944 | 952 | 6,600 |
2024/02/09 | 964 | 971 | 957 | 970 | 4,300 |
2024/02/08 | 961 | 973 | 937 | 972 | 7,900 |
2024/02/07 | 965 | 971 | 960 | 969 | 1,500 |
2024/02/06 | 960 | 967 | 957 | 966 | 3,000 |
2024/02/05 | 953 | 973 | 953 | 960 | 11,200 |
2024/02/02 | 985 | 985 | 936 | 954 | 16,200 |
2024/02/01 | 957 | 976 | 957 | 973 | 10,400 |
2024/01/31 | 952 | 957 | 946 | 957 | 6,600 |
2024/01/30 | 943 | 951 | 940 | 950 | 3,400 |
2024/01/29 | 950 | 951 | 940 | 948 | 7,700 |
2024/01/26 | 922 | 950 | 922 | 948 | 12,400 |
2024/01/25 | 940 | 940 | 932 | 934 | 5,300 |
2024/01/24 | 944 | 946 | 937 | 939 | 4,900 |
2024/01/23 | 943 | 951 | 936 | 946 | 11,200 |
2024/01/22 | 939 | 952 | 930 | 943 | 6,800 |
2024/01/19 | 961 | 963 | 933 | 941 | 10,300 |
2024/01/18 | 951 | 970 | 951 | 961 | 4,600 |
2024/01/17 | 976 | 976 | 951 | 951 | 6,500 |
2024/01/16 | 989 | 989 | 953 | 967 | 15,300 |
2024/01/15 | 956 | 1,000 | 956 | 996 | 29,500 |
2024/01/12 | 971 | 977 | 954 | 954 | 5,400 |
2024/01/11 | 979 | 994 | 960 | 970 | 21,300 |
2024/01/10 | 985 | 998 | 964 | 982 | 26,100 |
2024/01/09 | 946 | 1,008 | 938 | 995 | 44,000 |
2024/01/05 | 949 | 962 | 945 | 946 | 3,200 |
2024/01/04 | 937 | 950 | 930 | 950 | 4,700 |
2023/12/29 | 927 | 960 | 920 | 931 | 7,600 |
2023/12/28 | 905 | 941 | 905 | 928 | 25,300 |
2023/12/27 | 935 | 946 | 929 | 940 | 12,900 |
2023/12/26 | 930 | 949 | 925 | 944 | 11,300 |
2023/12/25 | 930 | 946 | 930 | 942 | 8,200 |
2023/12/22 | 922 | 943 | 922 | 926 | 7,400 |
2023/12/21 | 921 | 934 | 914 | 934 | 12,800 |
2023/12/20 | 925 | 974 | 925 | 931 | 16,700 |
2023/12/19 | 915 | 939 | 912 | 935 | 9,300 |
2023/12/18 | 929 | 930 | 900 | 924 | 30,700 |
2023/12/15 | 939 | 969 | 917 | 944 | 50,400 |
2023/12/14 | 974 | 984 | 939 | 954 | 59,600 |
2023/12/13 | 916 | 1,026 | 915 | 974 | 92,500 |
2023/12/12 | 1,047 | 1,137 | 925 | 925 | 243,800 |
2023/12/11 | 901 | 1,049 | 901 | 1,049 | 147,600 |
2023/12/08 | 913 | 924 | 883 | 899 | 59,500 |
2023/12/07 | 875 | 934 | 865 | 923 | 92,000 |
2023/12/06 | 852 | 874 | 850 | 871 | 22,600 |
2023/12/05 | 816 | 858 | 816 | 852 | 31,100 |
2023/12/04 | 820 | 825 | 818 | 822 | 8,600 |
2023/12/01 | 822 | 826 | 814 | 826 | 11,300 |
2023/11/30 | 826 | 827 | 814 | 826 | 9,400 |
2023/11/29 | 829 | 838 | 821 | 826 | 8,500 |
2023/11/28 | 817 | 840 | 817 | 826 | 19,500 |
2023/11/27 | 805 | 820 | 801 | 820 | 22,800 |
2023/11/24 | 810 | 811 | 800 | 807 | 6,600 |
2023/11/22 | 808 | 815 | 801 | 808 | 10,300 |
2023/11/21 | 808 | 835 | 806 | 808 | 28,600 |
2023/11/20 | 776 | 796 | 776 | 796 | 12,700 |
2023/11/17 | 780 | 804 | 763 | 781 | 28,800 |
2023/11/16 | 776 | 780 | 775 | 779 | 3,100 |
2023/11/15 | 768 | 781 | 768 | 779 | 28,800 |
2023/11/14 | 760 | 776 | 756 | 762 | 12,600 |
2023/11/13 | 753 | 768 | 750 | 755 | 9,600 |
2023/11/10 | 756 | 760 | 746 | 750 | 22,600 |
2023/11/09 | 768 | 773 | 749 | 758 | 36,500 |
2023/11/08 | 771 | 795 | 770 | 788 | 20,500 |
2023/11/07 | 778 | 780 | 768 | 774 | 5,600 |
2023/11/06 | 778 | 787 | 765 | 787 | 14,900 |
2023/11/02 | 783 | 783 | 768 | 778 | 8,200 |
2023/11/01 | 765 | 788 | 755 | 777 | 37,700 |
2023/10/31 | 772 | 772 | 765 | 765 | 1,400 |
2023/10/30 | 763 | 768 | 760 | 765 | 2,000 |
2023/10/27 | 765 | 777 | 765 | 771 | 8,700 |
2023/10/26 | 761 | 767 | 760 | 767 | 1,900 |
2023/10/25 | 775 | 775 | 766 | 766 | 2,300 |
2023/10/24 | 753 | 771 | 753 | 771 | 11,000 |
2023/10/23 | 753 | 762 | 751 | 753 | 5,300 |
2023/10/20 | 762 | 769 | 753 | 761 | 7,000 |
2023/10/19 | 754 | 767 | 751 | 767 | 6,100 |
2023/10/18 | 763 | 765 | 760 | 765 | 4,200 |
2023/10/17 | 771 | 773 | 762 | 767 | 4,800 |
2023/10/16 | 780 | 788 | 770 | 771 | 6,900 |
2023/10/13 | 784 | 791 | 780 | 785 | 8,700 |
2023/10/12 | 781 | 787 | 781 | 786 | 2,100 |
2023/10/11 | 796 | 796 | 771 | 781 | 5,800 |
2023/10/10 | 787 | 795 | 764 | 791 | 49,100 |
2023/10/06 | 779 | 787 | 766 | 787 | 22,000 |
2023/10/05 | 756 | 773 | 756 | 765 | 7,900 |
2023/10/04 | 750 | 768 | 741 | 757 | 20,800 |
2023/10/03 | 775 | 775 | 754 | 757 | 16,100 |
2023/10/02 | 759 | 770 | 755 | 765 | 11,000 |
2023/09/29 | 762 | 763 | 753 | 753 | 9,700 |
2023/09/28 | 758 | 764 | 755 | 762 | 3,200 |
2023/09/27 | 755 | 757 | 752 | 754 | 1,800 |
2023/09/26 | 754 | 759 | 751 | 751 | 7,000 |
2023/09/25 | 752 | 752 | 748 | 749 | 8,500 |
2023/09/22 | 744 | 753 | 744 | 747 | 5,400 |
2023/09/21 | 749 | 752 | 744 | 744 | 5,600 |
2023/09/20 | 752 | 752 | 743 | 745 | 10,700 |
2023/09/19 | 749 | 753 | 744 | 752 | 16,600 |
2023/09/15 | 743 | 751 | 741 | 746 | 16,100 |
2023/09/14 | 743 | 746 | 741 | 742 | 10,100 |
2023/09/13 | 743 | 747 | 742 | 742 | 6,500 |
2023/09/12 | 743 | 751 | 743 | 743 | 7,600 |
2023/09/11 | 751 | 753 | 745 | 746 | 21,400 |
2023/09/08 | 759 | 759 | 751 | 751 | 5,900 |
2023/09/07 | 752 | 754 | 750 | 751 | 6,100 |
2023/09/06 | 754 | 755 | 751 | 751 | 7,400 |
2023/09/05 | 758 | 758 | 751 | 755 | 5,000 |
2023/09/04 | 758 | 758 | 752 | 758 | 7,200 |
2023/09/01 | 756 | 759 | 755 | 758 | 8,300 |
2023/08/31 | 752 | 760 | 745 | 759 | 11,500 |
2023/08/30 | 750 | 754 | 749 | 753 | 2,700 |
2023/08/29 | 749 | 750 | 743 | 750 | 7,900 |
2023/08/28 | 748 | 750 | 742 | 745 | 5,100 |
2023/08/25 | 745 | 750 | 742 | 746 | 9,500 |
2023/08/24 | 744 | 751 | 744 | 745 | 4,800 |
2023/08/23 | 743 | 750 | 743 | 743 | 5,000 |
2023/08/22 | 737 | 748 | 737 | 748 | 2,700 |
2023/08/21 | 737 | 746 | 735 | 736 | 6,900 |
2023/08/18 | 734 | 736 | 724 | 736 | 3,500 |
2023/08/17 | 742 | 742 | 700 | 720 | 33,200 |
2023/08/16 | 752 | 752 | 740 | 742 | 8,300 |
2023/08/15 | 758 | 759 | 747 | 749 | 11,400 |
2023/08/14 | 765 | 765 | 757 | 757 | 10,900 |
2023/08/10 | 764 | 769 | 764 | 765 | 5,400 |
2023/08/09 | 768 | 770 | 764 | 764 | 6,100 |
2023/08/08 | 769 | 772 | 765 | 768 | 19,100 |
2023/08/07 | 770 | 792 | 766 | 770 | 96,300 |
2023/08/04 | 769 | 770 | 765 | 767 | 10,500 |
2023/08/03 | 765 | 770 | 763 | 770 | 5,800 |
2023/08/02 | 767 | 770 | 767 | 767 | 4,900 |
2023/08/01 | 769 | 770 | 766 | 770 | 8,500 |
2023/07/31 | 766 | 770 | 765 | 769 | 5,900 |
2023/07/28 | 765 | 770 | 763 | 766 | 5,000 |
2023/07/27 | 770 | 770 | 762 | 768 | 9,500 |
2023/07/26 | 772 | 772 | 767 | 768 | 5,900 |
2023/07/25 | 774 | 774 | 766 | 771 | 15,400 |
2023/07/24 | 771 | 776 | 769 | 774 | 9,700 |
2023/07/21 | 769 | 774 | 769 | 771 | 8,300 |
2023/07/20 | 770 | 773 | 768 | 770 | 10,000 |
2023/07/19 | 770 | 771 | 767 | 770 | 4,500 |
2023/07/18 | 768 | 770 | 766 | 769 | 2,700 |
2023/07/14 | 770 | 771 | 763 | 768 | 20,700 |
2023/07/13 | 770 | 776 | 769 | 776 | 14,900 |
2023/07/12 | 771 | 773 | 770 | 771 | 2,400 |
2023/07/11 | 774 | 775 | 772 | 775 | 1,100 |
2023/07/10 | 770 | 775 | 770 | 774 | 1,300 |
2023/07/07 | 771 | 775 | 764 | 775 | 15,300 |
2023/07/06 | 774 | 777 | 772 | 774 | 3,800 |
2023/07/05 | 772 | 777 | 770 | 774 | 12,500 |
2023/07/04 | 770 | 776 | 767 | 775 | 38,400 |