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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/16 | 1,334 | 1,356 | 1,331 | 1,356 | 56,300 |
| 2025/04/15 | 1,335 | 1,358 | 1,332 | 1,347 | 33,700 |
| 2025/04/14 | 1,327 | 1,331 | 1,310 | 1,310 | 36,800 |
| 2025/04/11 | 1,268 | 1,297 | 1,232 | 1,297 | 49,000 |
| 2025/04/10 | 1,296 | 1,299 | 1,271 | 1,290 | 42,700 |
| 2025/04/09 | 1,202 | 1,212 | 1,159 | 1,206 | 67,400 |
| 2025/04/08 | 1,205 | 1,252 | 1,204 | 1,232 | 108,200 |
| 2025/04/07 | 1,144 | 1,213 | 1,130 | 1,175 | 151,700 |
| 2025/04/04 | 1,301 | 1,307 | 1,239 | 1,263 | 149,700 |
| 2025/04/03 | 1,291 | 1,339 | 1,286 | 1,330 | 90,600 |
| 2025/04/02 | 1,380 | 1,383 | 1,342 | 1,349 | 52,200 |
| 2025/04/01 | 1,387 | 1,402 | 1,365 | 1,365 | 26,600 |
| 2025/03/31 | 1,390 | 1,390 | 1,355 | 1,373 | 42,600 |
| 2025/03/28 | 1,426 | 1,430 | 1,394 | 1,403 | 30,300 |
| 2025/03/27 | 1,436 | 1,444 | 1,424 | 1,442 | 34,800 |
| 2025/03/26 | 1,421 | 1,450 | 1,414 | 1,449 | 42,600 |
| 2025/03/25 | 1,408 | 1,423 | 1,399 | 1,413 | 58,200 |
| 2025/03/24 | 1,414 | 1,414 | 1,392 | 1,393 | 30,400 |
| 2025/03/21 | 1,425 | 1,433 | 1,408 | 1,409 | 26,200 |
| 2025/03/19 | 1,423 | 1,432 | 1,418 | 1,425 | 13,600 |
| 2025/03/18 | 1,390 | 1,415 | 1,390 | 1,415 | 17,000 |
| 2025/03/17 | 1,385 | 1,394 | 1,372 | 1,390 | 28,100 |
| 2025/03/14 | 1,368 | 1,370 | 1,345 | 1,368 | 31,400 |
| 2025/03/13 | 1,371 | 1,374 | 1,356 | 1,361 | 28,300 |
| 2025/03/12 | 1,375 | 1,381 | 1,368 | 1,378 | 20,300 |
| 2025/03/11 | 1,392 | 1,392 | 1,354 | 1,385 | 54,600 |
| 2025/03/10 | 1,405 | 1,412 | 1,387 | 1,394 | 39,500 |
| 2025/03/07 | 1,366 | 1,450 | 1,360 | 1,415 | 170,100 |
| 2025/03/06 | 1,378 | 1,387 | 1,370 | 1,377 | 24,800 |
| 2025/03/05 | 1,372 | 1,392 | 1,368 | 1,370 | 40,000 |
| 2025/03/04 | 1,389 | 1,395 | 1,368 | 1,380 | 43,700 |
| 2025/03/03 | 1,403 | 1,417 | 1,394 | 1,401 | 51,200 |
| 2025/02/28 | 1,340 | 1,379 | 1,322 | 1,373 | 36,400 |
| 2025/02/27 | 1,342 | 1,356 | 1,335 | 1,348 | 19,800 |
| 2025/02/26 | 1,339 | 1,352 | 1,332 | 1,335 | 31,100 |
| 2025/02/25 | 1,324 | 1,343 | 1,311 | 1,339 | 51,000 |
| 2025/02/21 | 1,330 | 1,335 | 1,320 | 1,322 | 38,200 |
| 2025/02/20 | 1,346 | 1,346 | 1,329 | 1,331 | 39,200 |
| 2025/02/19 | 1,362 | 1,371 | 1,342 | 1,342 | 28,100 |
| 2025/02/18 | 1,372 | 1,377 | 1,361 | 1,362 | 23,500 |
| 2025/02/17 | 1,377 | 1,389 | 1,372 | 1,372 | 32,100 |
| 2025/02/14 | 1,386 | 1,401 | 1,375 | 1,375 | 29,100 |
| 2025/02/13 | 1,381 | 1,404 | 1,378 | 1,386 | 38,000 |
| 2025/02/12 | 1,380 | 1,388 | 1,366 | 1,377 | 33,600 |
| 2025/02/10 | 1,383 | 1,392 | 1,369 | 1,380 | 38,700 |
| 2025/02/07 | 1,378 | 1,425 | 1,377 | 1,383 | 50,000 |
| 2025/02/06 | 1,371 | 1,393 | 1,357 | 1,372 | 50,700 |
| 2025/02/05 | 1,378 | 1,378 | 1,353 | 1,365 | 35,200 |
| 2025/02/04 | 1,351 | 1,414 | 1,350 | 1,373 | 74,900 |
| 2025/02/03 | 1,385 | 1,394 | 1,323 | 1,330 | 89,200 |
| 2025/01/31 | 1,406 | 1,428 | 1,380 | 1,399 | 67,000 |
| 2025/01/30 | 1,395 | 1,413 | 1,369 | 1,391 | 204,300 |
| 2025/01/29 | 1,399 | 1,405 | 1,387 | 1,395 | 39,500 |
| 2025/01/28 | 1,401 | 1,410 | 1,386 | 1,399 | 32,400 |
| 2025/01/27 | 1,416 | 1,430 | 1,410 | 1,411 | 18,700 |
| 2025/01/24 | 1,435 | 1,435 | 1,411 | 1,416 | 14,400 |
| 2025/01/23 | 1,429 | 1,435 | 1,421 | 1,435 | 16,500 |
| 2025/01/22 | 1,415 | 1,438 | 1,409 | 1,429 | 14,200 |
| 2025/01/21 | 1,416 | 1,420 | 1,400 | 1,414 | 22,800 |
| 2025/01/20 | 1,400 | 1,433 | 1,396 | 1,416 | 21,500 |
| 2025/01/17 | 1,391 | 1,427 | 1,383 | 1,407 | 38,200 |
| 2025/01/16 | 1,416 | 1,419 | 1,386 | 1,394 | 61,300 |
| 2025/01/15 | 1,422 | 1,429 | 1,410 | 1,418 | 31,400 |
| 2025/01/14 | 1,435 | 1,436 | 1,399 | 1,420 | 31,500 |
| 2025/01/10 | 1,450 | 1,459 | 1,427 | 1,436 | 19,100 |
| 2025/01/09 | 1,452 | 1,473 | 1,451 | 1,454 | 17,800 |
| 2025/01/08 | 1,473 | 1,486 | 1,455 | 1,455 | 12,600 |
| 2025/01/07 | 1,501 | 1,501 | 1,470 | 1,484 | 22,500 |
| 2025/01/06 | 1,525 | 1,525 | 1,487 | 1,487 | 18,300 |
| 2024/12/30 | 1,524 | 1,534 | 1,515 | 1,521 | 47,000 |
| 2024/12/27 | 1,517 | 1,536 | 1,500 | 1,513 | 60,400 |
| 2024/12/26 | 1,515 | 1,529 | 1,509 | 1,513 | 28,900 |
| 2024/12/25 | 1,548 | 1,548 | 1,511 | 1,515 | 44,100 |
| 2024/12/24 | 1,461 | 1,516 | 1,450 | 1,508 | 40,000 |
| 2024/12/23 | 1,438 | 1,455 | 1,433 | 1,455 | 29,600 |
| 2024/12/20 | 1,417 | 1,448 | 1,413 | 1,425 | 17,000 |
| 2024/12/19 | 1,411 | 1,430 | 1,392 | 1,410 | 29,000 |
| 2024/12/18 | 1,422 | 1,442 | 1,422 | 1,430 | 4,200 |
| 2024/12/17 | 1,443 | 1,450 | 1,421 | 1,431 | 22,600 |
| 2024/12/16 | 1,413 | 1,450 | 1,412 | 1,449 | 13,300 |
| 2024/12/13 | 1,432 | 1,436 | 1,413 | 1,413 | 38,300 |
| 2024/12/12 | 1,479 | 1,479 | 1,440 | 1,442 | 20,800 |
| 2024/12/11 | 1,492 | 1,492 | 1,458 | 1,465 | 28,700 |
| 2024/12/10 | 1,474 | 1,499 | 1,467 | 1,492 | 58,700 |
| 2024/12/09 | 1,433 | 1,470 | 1,426 | 1,460 | 36,600 |
| 2024/12/06 | 1,438 | 1,443 | 1,413 | 1,436 | 19,300 |
| 2024/12/05 | 1,408 | 1,438 | 1,402 | 1,438 | 18,400 |
| 2024/12/04 | 1,419 | 1,419 | 1,375 | 1,396 | 36,500 |
| 2024/12/03 | 1,417 | 1,428 | 1,413 | 1,419 | 13,400 |
| 2024/12/02 | 1,415 | 1,427 | 1,400 | 1,412 | 11,900 |
| 2024/11/29 | 1,419 | 1,437 | 1,411 | 1,423 | 10,600 |
| 2024/11/28 | 1,395 | 1,440 | 1,395 | 1,425 | 22,000 |
| 2024/11/27 | 1,438 | 1,438 | 1,394 | 1,418 | 45,300 |
| 2024/11/26 | 1,413 | 1,430 | 1,394 | 1,421 | 43,500 |
| 2024/11/25 | 1,399 | 1,430 | 1,398 | 1,413 | 60,000 |