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 |
|---|---|---|---|---|---|
| 2024/05/02 | 1,100 | 1,102 | 1,076 | 1,081 | 6,000 |
| 2024/05/01 | 1,082 | 1,108 | 1,082 | 1,104 | 8,700 |
| 2024/04/30 | 1,101 | 1,101 | 1,064 | 1,082 | 17,200 |
| 2024/04/26 | 1,069 | 1,099 | 1,030 | 1,041 | 8,000 |
| 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 |