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
2007/12/28 900 904 900 904 5,300
2007/12/27 905 905 900 904 3,500
2007/12/26 900 903 898 902 4,900
2007/12/25 900 908 899 901 12,400
2007/12/21 900 900 899 900 23,000
2007/12/20 902 906 900 906 1,600
2007/12/19 910 910 902 904 7,100
2007/12/18 901 908 901 908 4,900
2007/12/17 902 915 899 915 27,400
2007/12/14 905 920 905 912 20,800
2007/12/13 909 910 904 905 2,900
2007/12/12 898 910 883 910 29,100
2007/12/11 900 902 893 900 23,200
2007/12/10 905 906 899 900 18,300
2007/12/07 919 920 900 906 11,300
2007/12/06 900 905 898 900 23,400
2007/12/05 889 902 885 902 20,300
2007/12/04 880 889 879 889 13,500
2007/12/03 874 884 870 880 28,200
2007/11/30 865 875 855 874 18,400
2007/11/29 850 864 850 864 14,900
2007/11/28 865 866 844 850 16,900
2007/11/27 849 870 829 850 20,700
2007/11/26 783 865 783 850 45,000
2007/11/22 770 783 763 783 25,400
2007/11/21 790 800 790 795 6,400
2007/11/20 794 805 770 805 42,200
2007/11/19 805 824 801 810 10,200
2007/11/16 822 823 797 805 25,200
2007/11/15 814 830 814 822 33,700
2007/11/14 781 827 781 815 73,900
2007/11/13 786 790 767 770 32,100
2007/11/12 801 805 778 795 18,900
2007/11/09 841 842 779 810 68,900
2007/11/08 855 856 821 834 41,400
2007/11/07 919 919 881 881 13,100
2007/11/06 918 920 912 918 22,600
2007/11/05 912 927 912 918 56,100
2007/11/02 923 924 906 915 11,800
2007/11/01 900 924 900 924 24,700
2007/10/31 899 900 895 900 14,400
2007/10/30 890 900 886 899 22,200
2007/10/29 879 890 870 882 15,400
2007/10/26 859 881 854 880 9,700
2007/10/25 877 884 852 860 22,800
2007/10/24 898 899 875 877 29,600
2007/10/23 898 917 887 896 41,500
2007/10/22 850 896 842 881 70,800
2007/10/19 859 876 850 860 70,100
2007/10/18 850 871 839 856 126,500
2007/10/17 817 829 810 820 8,400
2007/10/16 824 827 818 819 12,200
2007/10/15 825 850 817 824 14,100
2007/10/12 824 830 815 815 18,300
2007/10/11 845 846 815 825 16,100
2007/10/10 855 870 848 848 9,400
2007/10/09 824 865 820 855 17,500
2007/10/05 808 826 808 820 7,100
2007/10/04 807 821 800 805 7,500
2007/10/03 795 807 794 806 3,100
2007/10/02 810 827 800 802 4,000
2007/10/01 801 803 786 790 7,000
2007/09/28 809 811 799 800 6,500
2007/09/27 791 811 790 809 5,700
2007/09/26 799 799 789 790 2,300
2007/09/25 764 809 764 794 27,500
2007/09/21 771 771 754 760 13,100
2007/09/20 787 790 780 780 7,500
2007/09/19 784 799 780 786 5,400
2007/09/18 771 780 764 780 2,000
2007/09/14 754 767 749 767 10,000
2007/09/13 760 761 747 755 4,600
2007/09/12 755 770 755 770 16,300
2007/09/11 775 781 740 755 3,900
2007/09/10 819 819 760 760 14,900
2007/09/07 810 845 800 831 19,900
2007/09/06 818 819 805 812 7,100
2007/09/05 826 850 825 825 11,400
2007/09/04 829 837 819 830 8,600
2007/09/03 755 815 755 815 20,700
2007/08/31 745 755 738 750 42,900
2007/08/30 739 745 735 740 7,500
2007/08/29 736 742 728 740 33,000
2007/08/28 735 743 735 740 19,900
2007/08/27 735 740 735 736 32,400
2007/08/24 733 739 733 736 34,400
2007/08/23 711 735 711 733 42,500
2007/08/22 714 718 711 711 26,900
2007/08/21 724 725 704 715 45,500
2007/08/20 734 755 725 725 29,900
2007/08/17 749 749 733 734 34,600
2007/08/16 770 771 740 749 63,500
2007/08/15 781 785 775 776 24,000
2007/08/14 809 815 779 781 56,200
2007/08/13 799 830 799 810 176,100
2007/08/10 772 777 740 745 36,200
2007/08/09 787 800 765 790 35,100
2007/08/08 800 800 779 790 38,800
2007/08/07 800 810 800 802 18,700
2007/08/06 814 815 795 800 19,800
2007/08/03 790 829 790 819 22,800
2007/08/02 800 800 776 780 27,000
2007/08/01 785 794 782 790 19,000
2007/07/31 789 790 774 787 45,600
2007/07/30 791 792 765 775 37,200
2007/07/27 799 800 780 791 27,100
2007/07/26 880 881 820 841 55,300
2007/07/25 907 908 879 881 28,700
2007/07/24 920 921 914 914 9,900
2007/07/23 935 937 919 925 14,900
2007/07/20 935 935 928 933 7,400
2007/07/19 933 934 920 933 22,500
2007/07/18 965 966 935 936 19,900
2007/07/17 963 970 960 961 9,300
2007/07/13 959 975 959 962 16,700
2007/07/12 965 970 960 960 13,200
2007/07/11 970 972 955 960 12,000
2007/07/10 965 985 965 971 24,200
2007/07/09 955 963 954 962 11,600
2007/07/06 951 957 950 951 7,600
2007/07/05 946 967 946 951 5,300
2007/07/04 968 969 942 950 8,900
2007/07/03 949 975 940 969 28,900
2007/07/02 920 925 918 925 12,400
2007/06/29 912 919 911 917 14,000
2007/06/28 912 928 912 913 13,900
2007/06/27 934 935 910 911 24,800
2007/06/26 950 952 934 934 74,700
2007/06/25 970 975 956 956 89,300
2007/06/22 975 979 970 970 22,100
2007/06/21 959 982 959 975 27,500
2007/06/20 979 985 953 959 42,900
2007/06/19 970 988 969 979 22,600
2007/06/18 939 960 939 960 28,400
2007/06/15 932 960 921 922 51,000
2007/06/14 920 985 920 932 34,700
2007/06/13 925 930 910 920 27,900
2007/06/12 970 971 920 930 56,300
2007/06/11 979 996 970 970 32,400
2007/06/08 959 969 938 960 14,700
2007/06/07 1,019 1,029 960 970 82,200
2007/06/06 980 1,014 980 995 92,000
2007/06/05 964 997 956 980 81,300
2007/06/04 939 970 939 960 75,200
2007/06/01 931 948 917 930 87,300
2007/05/31 898 929 898 928 71,500
2007/05/30 941 942 872 890 99,000
2007/05/29 869 960 864 942 161,800
2007/05/28 840 875 840 870 132,200
2007/05/25 828 840 815 835 11,200
2007/05/24 820 838 815 824 22,600
2007/05/23 820 822 809 815 43,100
2007/05/22 840 846 817 820 52,800
2007/05/21 853 875 835 838 87,600
2007/05/18 839 860 820 850 68,800
2007/05/17 826 879 803 842 118,100
2007/05/16 881 905 801 830 256,700
2007/05/15 811 943 750 880 781,100
2007/05/14 645 646 643 645 12,800
2007/05/11 641 645 639 645 5,500
2007/05/10 645 645 642 645 3,300
2007/05/09 644 645 643 645 10,900
2007/05/08 641 645 641 642 6,000
2007/05/07 651 652 640 645 14,000
2007/05/02 648 650 645 645 16,300
2007/05/01 640 645 638 643 18,700
2007/04/27 625 626 624 625 4,500
2007/04/26 640 640 630 630 600
2007/04/25 621 640 619 639 9,600
2007/04/24 624 624 617 620 6,200
2007/04/23 625 626 623 624 4,600
2007/04/20 624 640 620 625 4,100
2007/04/19 664 665 615 624 23,000
2007/04/18 699 700 670 670 33,400
2007/04/17 709 710 694 695 29,400
2007/04/16 713 720 701 710 13,000
2007/04/13 714 722 709 715 8,900
2007/04/12 705 716 701 705 37,000
2007/04/11 703 712 702 709 18,700
2007/04/10 702 704 702 702 6,900
2007/04/09 703 703 700 702 6,600
2007/04/06 700 705 700 703 7,800
2007/04/05 701 701 697 699 6,700
2007/04/04 704 706 696 700 9,300
2007/04/03 709 713 700 700 27,700
2007/04/02 717 718 695 695 22,500
2007/03/30 700 700 700 700 5,200
2007/03/29 700 704 694 703 4,000
2007/03/28 700 700 700 700 10,900
2007/03/27 700 702 698 700 23,300
2007/03/26 702 703 700 700 18,600
2007/03/23 700 710 699 700 20,800
2007/03/22 700 702 700 700 6,100
2007/03/20 703 708 700 700 11,400
2007/03/19 708 710 700 700 18,500
2007/03/16 723 724 703 715 8,600
2007/03/15 721 725 714 724 14,200
2007/03/14 723 725 710 720 24,600
2007/03/13 733 734 719 725 128,200
2007/03/12 740 751 740 745 14,900
2007/03/09 749 751 717 735 29,900
2007/03/08 737 748 728 738 8,400
2007/03/07 740 741 731 737 33,200
2007/03/06 745 745 734 740 2,100
2007/03/05 745 752 730 750 80,900
2007/03/02 779 780 749 750 40,100
2007/03/01 755 786 755 765 14,300
2007/02/28 742 755 738 755 35,000
2007/02/27 735 745 734 742 17,000
2007/02/26 730 731 727 730 20,000
2007/02/23 715 718 715 718 4,000
2007/02/22 721 722 715 716 8,000
2007/02/21 730 731 720 721 4,000
2007/02/19 710 735 710 735 6,000
2007/02/16 710 710 706 707 8,000
2007/02/15 710 710 703 709 23,000
2007/02/14 700 701 700 701 26,000
2007/02/13 709 720 700 700 22,000
2007/02/09 710 720 709 710 19,000
2007/02/08 730 730 715 718 24,000
2007/02/07 739 740 725 728 20,000
2007/02/06 740 740 740 740 2,000
2007/02/05 706 749 705 740 17,000
2007/02/02 708 710 705 706 45,000
2007/02/01 710 713 699 705 63,000
2007/01/31 720 725 700 715 69,000
2007/01/30 734 735 712 730 49,000
2007/01/29 751 751 739 739 58,000
2007/01/26 749 750 742 750 24,000
2007/01/25 766 766 750 750 6,000
2007/01/24 750 760 750 760 2,000
2007/01/23 750 751 744 744 33,000
2007/01/22 749 761 749 749 11,000
2007/01/19 740 740 737 737 8,000
2007/01/18 735 740 733 740 9,000
2007/01/17 749 750 730 730 17,000
2007/01/16 726 760 726 755 38,000
2007/01/15 721 729 719 726 34,000
2007/01/12 722 731 719 721 41,000
2007/01/11 719 724 719 722 19,000
2007/01/10 725 726 709 720 41,000
2007/01/09 728 730 719 726 42,000
2007/01/05 719 730 715 730 63,000
2007/01/04 685 717 685 715 24,000

このページの先頭へ