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
2026/02/10 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
2025/08/22 2,255 2,255 2,224 2,244 45,300
2025/08/21 2,243 2,258 2,231 2,256 41,900
2025/08/20 2,275 2,275 2,218 2,231 88,400
2025/08/19 2,267 2,280 2,200 2,275 98,400
2025/08/18 2,283 2,290 2,258 2,276 42,800
2025/08/15 2,266 2,293 2,251 2,274 41,400
2025/08/14 2,277 2,284 2,248 2,268 39,900
2025/08/13 2,293 2,305 2,263 2,277 60,500
2025/08/12 2,305 2,312 2,273 2,277 76,600
2025/08/08 2,313 2,346 2,300 2,305 69,300
2025/08/07 2,281 2,323 2,262 2,307 68,600
2025/08/06 2,231 2,279 2,225 2,271 62,400
2025/08/05 2,235 2,241 2,205 2,217 53,500
2025/08/04 2,173 2,252 2,153 2,215 109,600
2025/08/01 2,350 2,371 2,185 2,223 333,500
2025/07/31 2,400 2,430 2,385 2,393 84,800
2025/07/30 2,423 2,433 2,405 2,420 45,100
2025/07/29 2,396 2,423 2,373 2,423 67,300
2025/07/28 2,456 2,469 2,378 2,398 73,000
2025/07/25 2,425 2,464 2,405 2,455 83,300
2025/07/24 2,400 2,443 2,383 2,432 59,300
2025/07/23 2,384 2,407 2,358 2,404 69,500
2025/07/22 2,327 2,382 2,327 2,367 95,000
2025/07/18 2,345 2,348 2,311 2,311 61,500
2025/07/17 2,368 2,368 2,332 2,334 48,500
2025/07/16 2,344 2,395 2,340 2,357 69,300
2025/07/15 2,395 2,403 2,331 2,354 91,200
2025/07/14 2,323 2,407 2,261 2,406 85,900
2025/07/11 2,478 2,490 2,365 2,367 133,400
2025/07/10 2,485 2,519 2,458 2,465 72,700
2025/07/09 2,460 2,500 2,451 2,475 75,000
2025/07/08 2,405 2,472 2,404 2,465 92,600
2025/07/07 2,375 2,424 2,364 2,385 77,800
2025/07/04 2,317 2,364 2,314 2,355 85,100
2025/07/03 2,386 2,386 2,278 2,325 172,200
2025/07/02 2,388 2,425 2,366 2,396 66,600
2025/07/01 2,399 2,443 2,390 2,405 99,800
2025/06/30 2,408 2,435 2,381 2,400 125,000
2025/06/27 2,333 2,381 2,333 2,367 111,900
2025/06/26 2,306 2,325 2,299 2,324 58,100
2025/06/25 2,270 2,310 2,239 2,278 103,800
2025/06/24 2,223 2,269 2,185 2,268 124,000
2025/06/23 2,156 2,244 2,156 2,192 95,800
2025/06/20 2,177 2,187 2,166 2,166 25,400
2025/06/19 2,156 2,184 2,145 2,177 59,300
2025/06/18 2,150 2,150 2,116 2,145 34,900
2025/06/17 2,124 2,148 2,117 2,148 22,600
2025/06/16 2,080 2,130 2,077 2,122 52,400
2025/06/13 2,160 2,161 2,110 2,112 41,900
2025/06/12 2,138 2,176 2,129 2,156 59,300
2025/06/11 2,145 2,158 2,108 2,121 81,800
2025/06/10 2,090 2,145 2,089 2,145 103,000
2025/06/09 2,093 2,111 2,070 2,083 64,300
2025/06/06 2,058 2,119 2,049 2,093 40,600
2025/06/05 2,072 2,080 2,059 2,068 38,300
2025/06/04 2,074 2,103 2,041 2,094 64,000
2025/06/03 2,080 2,080 2,041 2,068 66,300
2025/06/02 2,064 2,108 2,064 2,103 92,700
2025/05/30 2,025 2,068 2,025 2,059 97,000
2025/05/29 2,023 2,041 2,002 2,025 70,200
2025/05/28 2,012 2,033 1,989 2,002 92,200
2025/05/27 2,022 2,053 2,001 2,005 125,000
2025/05/26 1,950 2,018 1,948 1,993 138,400
2025/05/23 1,934 1,965 1,934 1,948 39,100
2025/05/22 1,929 1,943 1,909 1,932 54,000
2025/05/21 1,909 1,965 1,903 1,929 108,200
2025/05/20 1,916 1,942 1,900 1,909 77,100
2025/05/19 1,885 1,959 1,880 1,942 110,300
2025/05/16 1,922 1,930 1,860 1,885 123,900
2025/05/15 1,891 1,920 1,866 1,908 73,100
2025/05/14 1,886 1,913 1,856 1,893 92,800
2025/05/13 1,827 1,892 1,813 1,876 140,000
2025/05/12 1,836 1,861 1,810 1,851 186,400
2025/05/09 1,777 1,865 1,771 1,837 132,100
2025/05/08 1,801 1,817 1,769 1,791 229,000
2025/05/07 1,850 1,900 1,753 1,792 418,500
2025/05/02 1,700 1,840 1,695 1,836 496,200
2025/05/01 1,703 1,738 1,675 1,690 592,700
2025/04/30 1,584 1,589 1,539 1,553 100,900
2025/04/28 1,526 1,563 1,526 1,563 69,200
2025/04/25 1,489 1,526 1,484 1,526 77,400
2025/04/24 1,475 1,513 1,473 1,479 53,400
2025/04/23 1,428 1,475 1,421 1,466 62,900
2025/04/22 1,407 1,421 1,396 1,412 47,400
2025/04/21 1,402 1,409 1,382 1,402 29,600
2025/04/18 1,357 1,415 1,357 1,405 30,100
2025/04/17 1,338 1,369 1,338 1,365 46,100

このページの先頭へ