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
2026/06/26 2,370 2,417 2,357 2,369 33,200
2026/06/25 2,385 2,401 2,377 2,382 17,600
2026/06/24 2,350 2,399 2,347 2,370 23,400
2026/06/23 2,381 2,400 2,362 2,362 24,200
2026/06/22 2,377 2,418 2,360 2,410 40,500
2026/06/19 2,375 2,411 2,348 2,397 45,900
2026/06/18 2,327 2,349 2,308 2,336 29,800
2026/06/17 2,310 2,363 2,306 2,326 25,400
2026/06/16 2,360 2,360 2,305 2,313 31,900
2026/06/15 2,339 2,360 2,323 2,354 33,900
2026/06/12 2,357 2,357 2,288 2,312 40,700
2026/06/11 2,335 2,337 2,240 2,309 79,400
2026/06/10 2,376 2,396 2,341 2,385 49,400
2026/06/09 2,449 2,470 2,370 2,372 44,400
2026/06/08 2,473 2,473 2,381 2,435 50,500
2026/06/05 2,500 2,529 2,479 2,520 29,900
2026/06/04 2,491 2,507 2,465 2,479 35,400
2026/06/03 2,501 2,542 2,477 2,504 58,000
2026/06/02 2,534 2,534 2,438 2,499 101,000
2026/06/01 2,550 2,634 2,542 2,558 92,300
2026/05/29 2,507 2,590 2,486 2,545 53,700
2026/05/28 2,500 2,513 2,473 2,505 43,300
2026/05/27 2,566 2,566 2,498 2,501 36,700
2026/05/26 2,497 2,573 2,472 2,535 65,000
2026/05/25 2,480 2,500 2,466 2,493 32,200
2026/05/22 2,419 2,469 2,410 2,455 62,800
2026/05/21 2,350 2,438 2,348 2,419 87,500
2026/05/20 2,380 2,380 2,305 2,330 61,200
2026/05/19 2,434 2,434 2,366 2,386 63,000
2026/05/18 2,398 2,441 2,381 2,431 51,700
2026/05/15 2,426 2,432 2,380 2,400 67,600
2026/05/14 2,462 2,462 2,397 2,405 87,900
2026/05/13 2,461 2,463 2,419 2,448 87,000
2026/05/12 2,487 2,506 2,434 2,454 55,700
2026/05/11 2,531 2,548 2,473 2,483 52,800
2026/05/08 2,506 2,532 2,444 2,503 91,300
2026/05/07 2,599 2,600 2,525 2,525 109,800
2026/05/01 2,691 2,691 2,502 2,566 279,900
2026/04/30 2,799 2,831 2,786 2,791 116,400
2026/04/28 2,779 2,826 2,755 2,822 105,200
2026/04/27 2,670 2,736 2,639 2,729 99,900
2026/04/24 2,650 2,652 2,600 2,620 44,200
2026/04/23 2,634 2,656 2,613 2,631 37,900
2026/04/22 2,709 2,709 2,648 2,648 34,400
2026/04/21 2,694 2,709 2,672 2,706 34,900
2026/04/20 2,687 2,697 2,667 2,692 23,800
2026/04/17 2,696 2,696 2,639 2,658 31,200
2026/04/16 2,687 2,709 2,682 2,696 36,100
2026/04/15 2,712 2,730 2,658 2,691 42,500
2026/04/14 2,737 2,760 2,702 2,720 37,600
2026/04/13 2,695 2,722 2,670 2,700 34,000
2026/04/10 2,755 2,767 2,700 2,708 37,600
2026/04/09 2,715 2,725 2,673 2,718 38,200
2026/04/08 2,699 2,710 2,673 2,710 42,100
2026/04/07 2,640 2,677 2,632 2,656 57,900
2026/04/06 2,594 2,639 2,580 2,626 29,500
2026/04/03 2,588 2,619 2,574 2,597 42,800
2026/03/27 2,645 2,677 2,592 2,640 38,700
2026/03/26 2,689 2,689 2,615 2,621 27,200
2026/03/25 2,637 2,680 2,637 2,660 30,100
2026/03/24 2,588 2,618 2,558 2,587 42,600
2026/03/23 2,561 2,574 2,516 2,540 76,500
2026/03/19 2,745 2,750 2,646 2,651 68,800
2026/03/18 2,761 2,794 2,757 2,792 26,500
2026/03/17 2,802 2,802 2,748 2,753 20,300
2026/03/16 2,760 2,805 2,714 2,759 47,300
2026/03/13 2,750 2,782 2,745 2,775 38,400
2026/03/12 2,851 2,852 2,789 2,807 50,100
2026/03/11 2,904 2,929 2,881 2,888 49,900
2026/03/10 2,818 2,851 2,776 2,826 38,400
2026/03/09 2,730 2,755 2,640 2,738 92,200
2026/03/06 2,845 2,890 2,799 2,878 37,200
2026/03/05 2,883 2,941 2,850 2,895 64,500
2026/03/04 2,909 2,909 2,699 2,783 141,600
2026/03/03 3,010 3,100 2,970 3,015 164,900
2026/03/02 2,950 3,000 2,889 2,960 77,000
2026/02/27 2,905 2,986 2,854 2,984 102,500
2026/02/26 2,899 2,899 2,827 2,868 75,100
2026/02/25 2,888 2,906 2,854 2,857 45,200
2026/02/24 2,800 2,868 2,794 2,856 37,600
2026/02/20 2,862 2,862 2,771 2,791 71,100
2026/02/19 2,782 2,843 2,770 2,843 28,200
2026/02/18 2,815 2,847 2,794 2,815 78,600
2026/02/17 2,791 2,823 2,762 2,786 44,400
2026/02/16 2,783 2,802 2,763 2,778 38,700
2026/02/13 2,863 2,863 2,732 2,767 40,000
2026/02/12 2,890 2,890 2,787 2,857 120,800
2026/02/10 2,900 3,010 2,853 2,884 127,600
2026/02/09 2,934 2,934 2,790 2,902 261,700
2026/02/06 2,783 2,933 2,750 2,917 121,800
2026/02/05 2,723 2,913 2,715 2,784 124,900
2026/02/04 2,622 2,701 2,584 2,673 78,700
2026/02/03 2,548 2,631 2,529 2,627 93,800
2026/02/02 2,529 2,615 2,501 2,512 152,100
2026/01/30 2,389 2,395 2,363 2,380 42,700
2026/01/29 2,392 2,398 2,356 2,395 26,800
2026/01/28 2,422 2,422 2,373 2,406 36,100
2026/01/27 2,422 2,428 2,384 2,423 28,400
2026/01/26 2,432 2,439 2,414 2,422 39,500
2026/01/23 2,471 2,483 2,440 2,457 44,500
2026/01/22 2,419 2,452 2,419 2,444 33,900
2026/01/21 2,388 2,420 2,378 2,400 32,800
2026/01/20 2,440 2,445 2,410 2,434 32,400
2026/01/19 2,476 2,476 2,417 2,437 38,400
2026/01/16 2,483 2,484 2,426 2,480 47,100
2026/01/15 2,488 2,498 2,452 2,475 83,000
2026/01/14 2,490 2,504 2,483 2,502 38,400
2026/01/13 2,577 2,577 2,464 2,483 87,000
2026/01/09 2,559 2,560 2,506 2,514 36,500
2026/01/08 2,560 2,560 2,529 2,529 33,700
2026/01/07 2,506 2,559 2,506 2,558 51,900
2026/01/06 2,480 2,535 2,467 2,506 55,700
2026/01/05 2,456 2,479 2,434 2,456 53,400
2025/12/30 2,455 2,460 2,420 2,439 35,800
2025/12/29 2,385 2,445 2,355 2,436 64,000
2025/12/26 2,440 2,445 2,369 2,385 46,300
2025/12/25 2,430 2,450 2,409 2,436 30,500
2025/12/24 2,490 2,490 2,400 2,417 48,400
2025/12/23 2,390 2,493 2,381 2,477 62,900
2025/12/22 2,393 2,415 2,375 2,404 50,300
2025/12/19 2,282 2,380 2,282 2,380 55,000
2025/12/18 2,265 2,345 2,230 2,279 87,400
2025/12/17 2,221 2,248 2,196 2,246 25,300
2025/12/16 2,255 2,255 2,219 2,221 21,800
2025/12/15 2,235 2,251 2,203 2,251 34,100
2025/12/12 2,186 2,250 2,186 2,240 62,000
2025/12/11 2,190 2,203 2,176 2,186 39,500
2025/12/10 2,176 2,188 2,159 2,188 62,400
2025/12/09 2,182 2,199 2,153 2,165 51,900
2025/12/08 2,165 2,204 2,162 2,182 33,200
2025/12/05 2,173 2,190 2,151 2,151 32,500
2025/12/04 2,127 2,173 2,127 2,173 35,800
2025/12/03 2,138 2,149 2,125 2,126 29,700
2025/12/02 2,179 2,197 2,120 2,125 42,900
2025/12/01 2,197 2,222 2,160 2,177 50,600
2025/11/28 2,147 2,168 2,145 2,168 25,200
2025/11/27 2,151 2,159 2,142 2,142 31,100
2025/11/26 2,141 2,158 2,137 2,154 22,700
2025/11/25 2,160 2,170 2,125 2,139 33,400
2025/11/21 2,145 2,167 2,138 2,156 19,800
2025/11/20 2,163 2,180 2,142 2,149 31,300
2025/11/19 2,095 2,150 2,072 2,143 67,600
2025/11/18 2,137 2,145 2,091 2,095 42,300
2025/11/17 2,169 2,175 2,115 2,145 29,800
2025/11/14 2,160 2,175 2,144 2,156 49,100
2025/11/13 2,143 2,173 2,122 2,172 40,900
2025/11/12 2,094 2,138 2,078 2,121 50,000
2025/11/11 2,074 2,092 2,064 2,092 44,800
2025/11/10 2,078 2,098 2,058 2,058 43,300
2025/11/07 2,060 2,080 2,034 2,058 109,400
2025/11/06 2,092 2,117 2,080 2,092 74,300
2025/11/05 2,065 2,091 2,030 2,085 154,300
2025/11/04 2,060 2,136 2,021 2,099 327,900
2025/10/31 2,296 2,314 2,256 2,260 79,900
2025/10/30 2,290 2,320 2,290 2,296 62,700
2025/10/29 2,370 2,377 2,285 2,297 73,900
2025/10/28 2,420 2,421 2,366 2,377 91,300
2025/10/27 2,350 2,576 2,348 2,415 168,700
2025/10/24 2,321 2,345 2,312 2,334 42,700
2025/10/23 2,264 2,314 2,262 2,314 35,800
2025/10/22 2,262 2,299 2,258 2,282 62,500
2025/10/21 2,289 2,298 2,255 2,255 28,500
2025/10/20 2,266 2,285 2,259 2,285 24,500
2025/10/17 2,280 2,280 2,230 2,234 32,000
2025/10/16 2,278 2,294 2,273 2,284 15,900
2025/10/15 2,215 2,275 2,215 2,265 41,200
2025/10/14 2,200 2,264 2,199 2,228 65,700
2025/10/10 2,283 2,283 2,222 2,250 66,900
2025/10/09 2,304 2,320 2,295 2,315 35,500
2025/10/08 2,262 2,309 2,262 2,280 31,700
2025/10/07 2,298 2,317 2,277 2,277 48,000
2025/10/06 2,309 2,318 2,285 2,317 68,100
2025/10/03 2,191 2,253 2,191 2,243 46,000
2025/10/02 2,187 2,216 2,167 2,208 56,500
2025/10/01 2,200 2,200 2,160 2,181 71,200
2025/09/30 2,233 2,233 2,199 2,208 74,200
2025/09/29 2,260 2,277 2,216 2,244 42,900
2025/09/26 2,250 2,274 2,244 2,255 36,600
2025/09/25 2,243 2,258 2,243 2,252 19,200
2025/09/24 2,262 2,269 2,242 2,257 37,000
2025/09/22 2,243 2,260 2,238 2,260 35,300
2025/09/19 2,231 2,256 2,220 2,235 54,500
2025/09/18 2,203 2,236 2,196 2,228 34,600
2025/09/17 2,231 2,231 2,190 2,201 62,600
2025/09/16 2,238 2,243 2,218 2,218 39,400
2025/09/12 2,230 2,243 2,214 2,221 46,300
2025/09/11 2,225 2,230 2,216 2,220 25,000
2025/09/10 2,240 2,240 2,214 2,225 22,300
2025/09/09 2,264 2,280 2,212 2,222 40,200
2025/09/08 2,280 2,285 2,250 2,263 42,400
2025/09/05 2,240 2,276 2,229 2,276 46,700
2025/09/04 2,206 2,238 2,199 2,238 48,100
2025/09/03 2,232 2,240 2,204 2,204 21,400
2025/09/02 2,205 2,248 2,204 2,237 51,300
2025/09/01 2,224 2,224 2,186 2,203 77,500
2025/08/29 2,238 2,247 2,225 2,236 78,300
2025/08/28 2,252 2,260 2,235 2,237 47,300
2025/08/27 2,270 2,274 2,238 2,262 50,000
2025/08/26 2,314 2,318 2,253 2,260 54,800
2025/08/25 2,251 2,348 2,248 2,320 97,300

このページの先頭へ