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 |
---|---|---|---|---|---|
2024/07/26 | 1,500 | 1,530 | 1,491 | 1,510 | 45,900 |
2024/07/25 | 1,514 | 1,519 | 1,486 | 1,495 | 97,000 |
2024/07/24 | 1,579 | 1,583 | 1,536 | 1,539 | 61,000 |
2024/07/23 | 1,599 | 1,613 | 1,575 | 1,586 | 31,200 |
2024/07/22 | 1,591 | 1,608 | 1,577 | 1,593 | 47,500 |
2024/07/19 | 1,602 | 1,603 | 1,567 | 1,589 | 56,800 |
2024/07/18 | 1,595 | 1,615 | 1,590 | 1,600 | 80,600 |
2024/07/17 | 1,569 | 1,603 | 1,569 | 1,595 | 44,300 |
2024/07/16 | 1,554 | 1,566 | 1,552 | 1,561 | 22,100 |
2024/07/12 | 1,527 | 1,543 | 1,525 | 1,532 | 22,500 |
2024/07/11 | 1,544 | 1,544 | 1,516 | 1,534 | 29,000 |
2024/07/10 | 1,565 | 1,578 | 1,530 | 1,530 | 51,900 |
2024/07/09 | 1,570 | 1,583 | 1,558 | 1,558 | 39,400 |
2024/07/08 | 1,614 | 1,619 | 1,571 | 1,580 | 38,300 |
2024/07/05 | 1,615 | 1,619 | 1,603 | 1,609 | 30,800 |
2024/07/04 | 1,596 | 1,629 | 1,588 | 1,615 | 52,900 |
2024/07/03 | 1,600 | 1,617 | 1,588 | 1,615 | 65,200 |
2024/07/02 | 1,586 | 1,602 | 1,569 | 1,593 | 39,100 |
2024/07/01 | 1,539 | 1,585 | 1,539 | 1,583 | 45,300 |
2024/06/28 | 1,553 | 1,553 | 1,527 | 1,535 | 18,300 |
2024/06/27 | 1,536 | 1,560 | 1,536 | 1,544 | 47,500 |
2024/06/26 | 1,547 | 1,552 | 1,531 | 1,536 | 33,000 |
2024/06/25 | 1,544 | 1,563 | 1,544 | 1,546 | 31,000 |
2024/06/24 | 1,521 | 1,545 | 1,512 | 1,535 | 35,400 |
2024/06/21 | 1,500 | 1,525 | 1,496 | 1,512 | 38,100 |
2024/06/20 | 1,497 | 1,503 | 1,481 | 1,503 | 32,500 |
2024/06/19 | 1,500 | 1,516 | 1,492 | 1,509 | 24,500 |
2024/06/18 | 1,515 | 1,523 | 1,488 | 1,500 | 47,200 |
2024/06/17 | 1,546 | 1,546 | 1,490 | 1,502 | 36,000 |
2024/06/14 | 1,503 | 1,546 | 1,503 | 1,546 | 47,300 |
2024/06/13 | 1,559 | 1,559 | 1,491 | 1,497 | 108,500 |
2024/06/12 | 1,565 | 1,582 | 1,543 | 1,549 | 34,800 |
2024/06/11 | 1,580 | 1,584 | 1,555 | 1,555 | 19,900 |
2024/06/10 | 1,549 | 1,585 | 1,546 | 1,582 | 26,500 |
2024/06/07 | 1,550 | 1,562 | 1,538 | 1,551 | 31,500 |
2024/06/06 | 1,570 | 1,571 | 1,533 | 1,550 | 34,200 |
2024/06/05 | 1,611 | 1,621 | 1,546 | 1,546 | 57,200 |
2024/06/04 | 1,625 | 1,659 | 1,611 | 1,611 | 71,400 |
2024/06/03 | 1,626 | 1,640 | 1,620 | 1,625 | 42,500 |
2024/05/31 | 1,572 | 1,619 | 1,572 | 1,618 | 28,400 |
2024/05/30 | 1,558 | 1,581 | 1,543 | 1,570 | 43,200 |
2024/05/29 | 1,619 | 1,627 | 1,581 | 1,581 | 47,800 |
2024/05/28 | 1,620 | 1,642 | 1,608 | 1,618 | 39,000 |
2024/05/27 | 1,621 | 1,635 | 1,605 | 1,620 | 27,900 |
2024/05/24 | 1,581 | 1,648 | 1,579 | 1,621 | 69,700 |
2024/05/23 | 1,617 | 1,617 | 1,583 | 1,590 | 42,900 |
2024/05/22 | 1,596 | 1,655 | 1,590 | 1,607 | 97,500 |
2024/05/21 | 1,606 | 1,634 | 1,577 | 1,586 | 83,100 |
2024/05/20 | 1,590 | 1,644 | 1,590 | 1,606 | 112,500 |
2024/05/17 | 1,586 | 1,593 | 1,577 | 1,584 | 21,000 |
2024/05/16 | 1,604 | 1,614 | 1,570 | 1,599 | 65,200 |
2024/05/15 | 1,634 | 1,662 | 1,595 | 1,621 | 127,400 |
2024/05/14 | 1,563 | 1,624 | 1,558 | 1,624 | 70,200 |
2024/05/13 | 1,550 | 1,580 | 1,543 | 1,567 | 49,500 |
2024/05/10 | 1,581 | 1,587 | 1,547 | 1,550 | 99,700 |
2024/05/09 | 1,568 | 1,599 | 1,560 | 1,583 | 52,800 |
2024/05/08 | 1,621 | 1,621 | 1,568 | 1,568 | 65,600 |
2024/05/07 | 1,588 | 1,676 | 1,578 | 1,590 | 206,000 |
2024/05/02 | 1,490 | 1,609 | 1,474 | 1,606 | 241,800 |
2024/05/01 | 1,462 | 1,558 | 1,437 | 1,516 | 460,800 |
2024/04/30 | 1,451 | 1,451 | 1,398 | 1,432 | 238,900 |
2024/04/26 | 1,481 | 1,485 | 1,421 | 1,441 | 399,800 |
2024/04/25 | 1,442 | 1,442 | 1,411 | 1,430 | 80,200 |
2024/04/24 | 1,447 | 1,475 | 1,438 | 1,463 | 66,000 |
2024/04/23 | 1,428 | 1,444 | 1,417 | 1,440 | 50,800 |
2024/04/22 | 1,421 | 1,427 | 1,400 | 1,419 | 53,300 |
2024/04/19 | 1,427 | 1,427 | 1,367 | 1,399 | 107,300 |
2024/04/18 | 1,428 | 1,450 | 1,409 | 1,435 | 53,800 |
2024/04/17 | 1,457 | 1,457 | 1,404 | 1,421 | 47,600 |
2024/04/16 | 1,474 | 1,474 | 1,426 | 1,426 | 58,500 |
2024/04/15 | 1,459 | 1,488 | 1,456 | 1,470 | 42,300 |
2024/04/12 | 1,480 | 1,504 | 1,480 | 1,482 | 27,600 |
2024/04/11 | 1,474 | 1,490 | 1,462 | 1,483 | 29,000 |
2024/04/10 | 1,470 | 1,503 | 1,469 | 1,489 | 46,000 |
2024/04/09 | 1,471 | 1,477 | 1,456 | 1,457 | 38,600 |
2024/04/08 | 1,511 | 1,511 | 1,465 | 1,471 | 65,900 |
2024/04/05 | 1,493 | 1,532 | 1,482 | 1,508 | 39,800 |
2024/04/04 | 1,523 | 1,539 | 1,514 | 1,525 | 24,800 |
2024/04/03 | 1,475 | 1,535 | 1,473 | 1,514 | 54,900 |
2024/04/02 | 1,487 | 1,497 | 1,472 | 1,491 | 48,600 |
2024/04/01 | 1,526 | 1,526 | 1,478 | 1,487 | 57,800 |
2024/03/29 | 1,519 | 1,542 | 1,496 | 1,537 | 43,100 |
2024/03/28 | 1,503 | 1,529 | 1,501 | 1,507 | 39,400 |
2024/03/27 | 1,539 | 1,556 | 1,533 | 1,541 | 41,700 |
2024/03/26 | 1,528 | 1,569 | 1,528 | 1,551 | 62,700 |
2024/03/25 | 1,516 | 1,538 | 1,516 | 1,530 | 29,500 |
2024/03/22 | 1,553 | 1,574 | 1,516 | 1,528 | 100,000 |
2024/03/21 | 1,549 | 1,550 | 1,527 | 1,532 | 39,000 |
2024/03/19 | 1,515 | 1,545 | 1,501 | 1,543 | 48,800 |
2024/03/18 | 1,519 | 1,534 | 1,495 | 1,511 | 38,100 |
2024/03/15 | 1,467 | 1,519 | 1,466 | 1,513 | 55,700 |
2024/03/14 | 1,459 | 1,476 | 1,446 | 1,472 | 16,300 |
2024/03/13 | 1,474 | 1,478 | 1,440 | 1,462 | 32,900 |
2024/03/12 | 1,425 | 1,459 | 1,422 | 1,459 | 48,700 |
2024/03/11 | 1,485 | 1,502 | 1,427 | 1,449 | 149,700 |
2024/03/08 | 1,470 | 1,519 | 1,470 | 1,502 | 38,500 |
2024/03/07 | 1,523 | 1,523 | 1,471 | 1,482 | 78,000 |
2024/03/06 | 1,485 | 1,537 | 1,480 | 1,537 | 64,900 |
2024/03/05 | 1,463 | 1,509 | 1,462 | 1,509 | 57,100 |
2024/03/04 | 1,492 | 1,500 | 1,461 | 1,462 | 78,100 |
2024/03/01 | 1,511 | 1,526 | 1,482 | 1,490 | 95,300 |
2024/02/29 | 1,510 | 1,526 | 1,488 | 1,514 | 54,800 |
2024/02/28 | 1,542 | 1,562 | 1,512 | 1,517 | 57,800 |
2024/02/27 | 1,539 | 1,589 | 1,528 | 1,543 | 55,600 |
2024/02/26 | 1,541 | 1,566 | 1,535 | 1,550 | 55,100 |
2024/02/22 | 1,538 | 1,552 | 1,528 | 1,552 | 60,900 |
2024/02/21 | 1,517 | 1,541 | 1,501 | 1,538 | 52,600 |
2024/02/20 | 1,560 | 1,560 | 1,515 | 1,519 | 56,700 |
2024/02/19 | 1,500 | 1,560 | 1,485 | 1,560 | 96,600 |
2024/02/16 | 1,450 | 1,530 | 1,450 | 1,512 | 88,300 |
2024/02/15 | 1,462 | 1,476 | 1,435 | 1,440 | 61,400 |
2024/02/14 | 1,484 | 1,484 | 1,446 | 1,471 | 77,400 |
2024/02/13 | 1,470 | 1,498 | 1,465 | 1,485 | 73,600 |
2024/02/09 | 1,499 | 1,508 | 1,481 | 1,481 | 50,400 |
2024/02/08 | 1,530 | 1,536 | 1,482 | 1,515 | 92,700 |
2024/02/07 | 1,508 | 1,529 | 1,502 | 1,527 | 64,400 |
2024/02/06 | 1,565 | 1,570 | 1,508 | 1,508 | 75,700 |
2024/02/05 | 1,531 | 1,563 | 1,502 | 1,559 | 162,300 |
2024/02/02 | 1,550 | 1,560 | 1,507 | 1,531 | 180,200 |
2024/02/01 | 1,625 | 1,643 | 1,528 | 1,544 | 650,200 |
2024/01/31 | 1,389 | 1,419 | 1,360 | 1,415 | 233,500 |
2024/01/30 | 1,382 | 1,414 | 1,370 | 1,391 | 208,300 |
2024/01/29 | 1,380 | 1,386 | 1,363 | 1,363 | 65,900 |
2024/01/26 | 1,416 | 1,418 | 1,365 | 1,365 | 88,800 |
2024/01/25 | 1,391 | 1,450 | 1,388 | 1,433 | 141,000 |
2024/01/24 | 1,391 | 1,394 | 1,375 | 1,382 | 37,300 |
2024/01/23 | 1,410 | 1,415 | 1,393 | 1,397 | 66,100 |
2024/01/22 | 1,384 | 1,424 | 1,380 | 1,397 | 114,700 |
2024/01/19 | 1,380 | 1,390 | 1,346 | 1,354 | 79,400 |
2024/01/18 | 1,277 | 1,368 | 1,277 | 1,368 | 135,000 |
2024/01/17 | 1,272 | 1,315 | 1,270 | 1,283 | 46,300 |
2024/01/16 | 1,280 | 1,285 | 1,263 | 1,274 | 36,100 |
2024/01/15 | 1,257 | 1,292 | 1,257 | 1,274 | 54,200 |
2024/01/12 | 1,281 | 1,288 | 1,250 | 1,255 | 76,000 |
2024/01/11 | 1,328 | 1,328 | 1,299 | 1,300 | 33,500 |
2024/01/10 | 1,345 | 1,353 | 1,310 | 1,310 | 53,000 |
2024/01/09 | 1,345 | 1,348 | 1,307 | 1,346 | 71,400 |
2024/01/05 | 1,299 | 1,334 | 1,293 | 1,324 | 95,300 |
2024/01/04 | 1,267 | 1,299 | 1,250 | 1,285 | 188,300 |
2023/12/29 | 1,193 | 1,204 | 1,191 | 1,201 | 18,700 |
2023/12/28 | 1,202 | 1,203 | 1,192 | 1,195 | 27,100 |
2023/12/27 | 1,185 | 1,209 | 1,181 | 1,209 | 36,100 |
2023/12/26 | 1,184 | 1,189 | 1,175 | 1,178 | 24,400 |
2023/12/25 | 1,203 | 1,203 | 1,175 | 1,176 | 38,600 |
2023/12/22 | 1,166 | 1,186 | 1,166 | 1,184 | 30,100 |
2023/12/21 | 1,175 | 1,180 | 1,161 | 1,165 | 34,700 |
2023/12/20 | 1,165 | 1,197 | 1,165 | 1,188 | 28,300 |
2023/12/19 | 1,155 | 1,163 | 1,150 | 1,161 | 24,100 |
2023/12/18 | 1,160 | 1,165 | 1,147 | 1,157 | 23,000 |
2023/12/15 | 1,149 | 1,174 | 1,146 | 1,165 | 21,700 |
2023/12/14 | 1,162 | 1,165 | 1,140 | 1,148 | 48,500 |
2023/12/13 | 1,176 | 1,184 | 1,157 | 1,162 | 32,100 |
2023/12/12 | 1,182 | 1,187 | 1,172 | 1,173 | 16,600 |
2023/12/11 | 1,177 | 1,186 | 1,167 | 1,182 | 43,500 |
2023/12/08 | 1,170 | 1,175 | 1,154 | 1,156 | 40,900 |
2023/12/07 | 1,220 | 1,225 | 1,177 | 1,185 | 56,600 |
2023/12/06 | 1,220 | 1,223 | 1,205 | 1,218 | 35,000 |
2023/12/05 | 1,250 | 1,251 | 1,222 | 1,222 | 45,200 |
2023/12/04 | 1,280 | 1,280 | 1,259 | 1,263 | 39,300 |
2023/12/01 | 1,286 | 1,297 | 1,272 | 1,280 | 39,900 |
2023/11/30 | 1,255 | 1,288 | 1,254 | 1,285 | 59,500 |
2023/11/29 | 1,263 | 1,291 | 1,253 | 1,254 | 70,100 |
2023/11/28 | 1,236 | 1,266 | 1,236 | 1,255 | 33,600 |
2023/11/27 | 1,250 | 1,268 | 1,238 | 1,240 | 32,000 |
2023/11/24 | 1,249 | 1,260 | 1,231 | 1,241 | 41,700 |
2023/11/22 | 1,201 | 1,248 | 1,201 | 1,234 | 72,200 |
2023/11/21 | 1,197 | 1,210 | 1,194 | 1,201 | 27,100 |
2023/11/20 | 1,208 | 1,222 | 1,197 | 1,197 | 42,600 |
2023/11/17 | 1,173 | 1,206 | 1,171 | 1,201 | 48,200 |
2023/11/16 | 1,171 | 1,185 | 1,154 | 1,169 | 36,200 |
2023/11/15 | 1,191 | 1,191 | 1,171 | 1,172 | 16,200 |
2023/11/14 | 1,159 | 1,185 | 1,158 | 1,177 | 42,100 |
2023/11/13 | 1,141 | 1,158 | 1,131 | 1,153 | 30,000 |
2023/11/10 | 1,123 | 1,148 | 1,120 | 1,143 | 37,400 |
2023/11/09 | 1,117 | 1,147 | 1,115 | 1,141 | 45,200 |
2023/11/08 | 1,154 | 1,156 | 1,118 | 1,123 | 111,600 |
2023/11/07 | 1,180 | 1,186 | 1,154 | 1,158 | 58,800 |
2023/11/06 | 1,195 | 1,201 | 1,177 | 1,180 | 100,400 |
2023/11/02 | 1,219 | 1,241 | 1,179 | 1,185 | 90,000 |
2023/11/01 | 1,230 | 1,248 | 1,198 | 1,219 | 130,600 |
2023/10/31 | 1,186 | 1,186 | 1,157 | 1,178 | 150,700 |
2023/10/30 | 1,220 | 1,231 | 1,185 | 1,193 | 168,100 |
2023/10/27 | 1,216 | 1,237 | 1,192 | 1,237 | 220,100 |
2023/10/26 | 1,170 | 1,181 | 1,151 | 1,156 | 71,000 |
2023/10/25 | 1,200 | 1,206 | 1,174 | 1,174 | 39,800 |
2023/10/24 | 1,165 | 1,186 | 1,117 | 1,183 | 92,900 |
2023/10/23 | 1,183 | 1,183 | 1,159 | 1,164 | 73,100 |
2023/10/20 | 1,197 | 1,201 | 1,174 | 1,191 | 42,300 |
2023/10/19 | 1,190 | 1,208 | 1,186 | 1,200 | 60,300 |
2023/10/18 | 1,194 | 1,211 | 1,172 | 1,208 | 58,500 |
2023/10/17 | 1,177 | 1,195 | 1,175 | 1,185 | 25,400 |
2023/10/16 | 1,186 | 1,197 | 1,166 | 1,174 | 60,200 |
2023/10/13 | 1,221 | 1,224 | 1,189 | 1,204 | 46,100 |
2023/10/12 | 1,249 | 1,249 | 1,210 | 1,236 | 46,400 |
2023/10/11 | 1,236 | 1,244 | 1,221 | 1,240 | 36,300 |
2023/10/10 | 1,230 | 1,247 | 1,227 | 1,245 | 29,900 |
2023/10/06 | 1,200 | 1,235 | 1,198 | 1,228 | 28,600 |
2023/10/05 | 1,186 | 1,207 | 1,179 | 1,204 | 74,200 |
2023/10/04 | 1,200 | 1,210 | 1,171 | 1,173 | 126,600 |
2023/10/03 | 1,278 | 1,278 | 1,223 | 1,228 | 102,300 |