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
1999/12/30 226 226 225 225 2,000
1999/12/29 225 230 225 230 2,000
1999/12/28 230 230 225 225 2,000
1999/12/27 232 232 230 230 10,000
1999/12/24 232 240 231 240 19,000
1999/12/22 240 240 230 230 6,000
1999/12/21 231 236 231 236 4,000
1999/12/20 230 230 230 230 9,000
1999/12/17 230 230 230 230 10,000
1999/12/16 239 245 230 230 14,000
1999/12/15 242 242 242 242 6,000
1999/12/14 223 223 223 223 3,000
1999/12/13 222 222 222 222 5,000
1999/12/10 220 222 220 222 3,000
1999/12/08 240 240 240 240 4,000
1999/12/07 240 240 240 240 4,000
1999/12/06 240 240 240 240 13,000
1999/12/02 241 245 241 245 4,000
1999/11/30 231 231 231 231 4,000
1999/11/29 234 240 234 240 10,000
1999/11/26 222 222 222 222 1,000
1999/11/25 230 230 221 221 14,000
1999/11/24 244 244 244 244 4,000
1999/11/22 251 251 244 244 4,000
1999/11/19 237 243 237 243 6,000
1999/11/18 226 235 226 235 14,000
1999/11/17 211 220 211 220 9,000
1999/11/16 235 235 231 235 6,000
1999/11/15 234 234 230 230 3,000
1999/11/12 252 252 250 250 10,000
1999/11/11 254 254 254 254 5,000
1999/11/10 252 252 252 252 2,000
1999/11/09 274 274 270 270 4,000
1999/11/04 275 275 275 275 1,000
1999/11/02 269 269 269 269 5,000
1999/11/01 250 255 250 255 11,000
1999/10/29 270 270 270 270 5,000
1999/10/27 285 285 284 284 2,000
1999/10/26 265 265 265 265 1,000
1999/10/25 280 280 268 280 9,000
1999/10/22 280 280 279 280 7,000
1999/10/21 282 282 270 270 12,000
1999/10/20 281 281 281 281 1,000
1999/10/19 280 280 260 268 4,000
1999/10/15 300 300 300 300 2,000
1999/10/13 300 300 300 300 8,000
1999/10/12 310 310 305 305 2,000
1999/10/07 301 310 301 310 3,000
1999/10/06 300 300 300 300 11,000
1999/10/05 300 300 300 300 3,000
1999/10/04 321 321 300 300 3,000
1999/10/01 300 310 300 301 4,000
1999/09/29 307 310 305 310 8,000
1999/09/28 306 309 306 309 4,000
1999/09/27 331 331 331 331 1,000
1999/09/24 320 320 306 306 4,000
1999/09/22 321 321 320 320 6,000
1999/09/21 330 337 330 337 2,000
1999/09/17 320 329 315 329 6,000
1999/09/16 325 329 320 320 22,000
1999/09/14 330 330 320 320 2,000
1999/09/13 333 333 333 333 1,000
1999/09/10 323 323 323 323 2,000
1999/09/09 340 341 340 340 6,000
1999/09/07 370 370 350 350 9,000
1999/09/06 360 376 356 370 14,000
1999/09/03 346 355 330 355 26,000
1999/09/02 324 341 321 341 9,000
1999/09/01 320 322 320 322 11,000
1999/08/31 350 350 350 350 3,000
1999/08/30 336 336 320 320 2,000
1999/08/27 317 317 317 317 1,000
1999/08/26 326 326 316 316 5,000
1999/08/25 341 345 341 345 3,000
1999/08/24 306 326 306 326 5,000
1999/08/23 320 320 320 320 1,000
1999/08/19 330 330 320 320 2,000
1999/08/18 340 340 340 340 1,000
1999/08/16 341 345 340 340 4,000
1999/08/13 340 340 340 340 1,000
1999/08/12 312 312 305 305 6,000
1999/08/11 313 319 313 319 4,000
1999/08/10 314 314 314 314 1,000
1999/08/06 315 320 313 313 5,000
1999/08/05 320 320 314 314 6,000
1999/08/04 311 320 311 320 3,000
1999/08/03 310 315 310 310 4,000
1999/08/02 340 340 330 340 7,000
1999/07/30 331 331 330 330 12,000
1999/07/29 331 336 330 335 15,000
1999/07/28 341 350 341 341 7,000
1999/07/27 350 350 350 350 1,000
1999/07/26 350 350 350 350 4,000
1999/07/23 360 360 355 355 11,000
1999/07/21 362 362 360 360 5,000
1999/07/19 365 365 362 362 8,000
1999/07/16 390 390 365 365 14,000
1999/07/15 400 400 381 390 18,000
1999/07/14 356 380 356 379 38,000
1999/07/13 355 355 343 355 24,000
1999/07/12 345 350 345 350 11,000
1999/07/08 343 350 343 343 8,000
1999/07/07 353 353 338 338 10,000
1999/07/06 349 354 349 354 4,000
1999/07/05 356 356 336 336 9,000
1999/07/02 350 355 336 336 4,000
1999/07/01 367 367 343 350 11,000
1999/06/30 352 352 332 332 10,000
1999/06/29 350 352 350 352 12,000
1999/06/28 346 350 346 350 3,000
1999/06/25 370 370 348 348 13,000
1999/06/24 345 350 345 350 4,000
1999/06/23 370 370 360 370 15,000
1999/06/22 371 371 360 360 3,000
1999/06/21 353 370 342 370 12,000
1999/06/18 366 370 350 370 14,000
1999/06/17 366 370 353 369 15,000
1999/06/16 365 369 365 365 8,000
1999/06/15 380 399 375 375 37,000
1999/06/14 352 372 352 365 39,000
1999/06/11 320 340 320 335 11,000
1999/06/10 320 320 315 315 21,000
1999/06/09 315 320 315 320 5,000
1999/06/08 312 315 305 306 31,000
1999/06/07 320 320 320 320 1,000
1999/06/04 306 310 305 310 5,000
1999/06/03 306 306 306 306 1,000
1999/06/02 310 320 305 305 16,000
1999/06/01 316 320 310 310 5,000
1999/05/31 307 315 306 306 5,000
1999/05/28 315 315 305 310 14,000
1999/05/27 315 315 315 315 2,000
1999/05/26 314 320 314 320 5,000
1999/05/25 321 325 315 315 11,000
1999/05/24 313 320 313 320 7,000
1999/05/21 314 315 302 310 12,000
1999/05/20 322 330 320 329 12,000
1999/05/19 334 334 321 321 4,000
1999/05/18 330 335 330 335 2,000
1999/05/17 333 335 326 330 28,000
1999/05/14 346 346 331 335 10,000
1999/05/13 365 365 350 360 12,000
1999/05/12 380 380 350 350 10,000
1999/05/11 370 378 360 360 22,000
1999/05/10 365 377 345 370 53,000
1999/05/07 453 453 419 425 23,000
1999/05/06 470 470 440 452 44,000
1999/04/30 460 495 440 470 141,000
1999/04/28 440 460 425 455 283,000
1999/04/27 296 380 296 380 199,000
1999/04/26 299 300 299 300 8,000
1999/04/23 264 310 260 300 37,000
1999/04/22 270 270 270 270 1,000
1999/04/21 275 275 270 270 2,000
1999/04/20 278 278 275 275 2,000
1999/04/15 280 285 280 285 5,000
1999/04/14 278 278 278 278 5,000
1999/04/13 310 310 295 295 9,000
1999/04/12 309 310 309 310 3,000
1999/04/09 323 328 310 310 26,000
1999/04/08 280 310 280 310 27,000
1999/04/07 265 275 265 270 8,000
1999/04/06 265 265 265 265 5,000
1999/04/05 270 270 265 265 15,000
1999/04/02 274 274 270 270 3,000
1999/04/01 265 274 260 274 24,000
1999/03/31 269 269 239 241 10,000
1999/03/30 240 240 231 231 7,000
1999/03/29 260 260 260 260 5,000
1999/03/26 264 264 264 264 1,000
1999/03/25 260 270 260 270 12,000
1999/03/24 240 260 240 260 3,000
1999/03/23 270 282 270 270 20,000
1999/03/19 242 265 242 265 10,000
1999/03/18 228 239 222 239 28,000
1999/03/17 225 228 225 228 3,000
1999/03/16 226 226 218 225 13,000
1999/03/15 226 226 225 225 8,000
1999/03/12 225 225 223 225 11,000
1999/03/11 241 243 225 225 7,000
1999/03/10 240 248 236 241 13,000
1999/03/09 236 236 236 236 3,000
1999/03/08 247 247 247 247 1,000
1999/03/05 231 243 218 243 12,000
1999/03/04 228 228 228 228 1,000
1999/03/03 259 259 235 235 5,000
1999/03/02 238 238 234 235 7,000
1999/03/01 236 238 233 233 16,000
1999/02/26 260 260 236 236 8,000
1999/02/25 260 260 260 260 6,000
1999/02/24 260 269 260 269 12,000
1999/02/23 260 260 260 260 8,000
1999/02/22 264 265 262 263 5,000
1999/02/19 266 266 259 259 7,000
1999/02/18 235 258 231 258 6,000
1999/02/17 260 260 235 260 8,000
1999/02/16 260 260 251 255 10,000
1999/02/15 290 290 260 260 3,000
1999/02/12 280 290 260 285 9,000
1999/02/10 261 262 253 261 17,000
1999/02/09 261 280 261 276 4,000
1999/02/08 280 280 260 260 11,000
1999/02/05 284 285 270 280 8,000
1999/02/04 281 281 281 281 1,000
1999/02/03 290 290 275 275 11,000
1999/02/02 271 300 270 299 24,000
1999/02/01 315 315 295 296 14,000
1999/01/29 340 340 325 325 10,000
1999/01/28 350 350 330 330 22,000
1999/01/27 325 375 325 375 106,000
1999/01/26 315 320 307 315 42,000
1999/01/25 300 320 296 300 42,000
1999/01/22 331 331 290 290 57,000
1999/01/21 286 357 280 316 95,000
1999/01/20 386 386 297 301 238,000
1999/01/19 230 306 229 306 70,000
1999/01/18 180 226 180 226 34,000
1999/01/14 170 178 170 176 12,000
1999/01/13 170 173 170 170 21,000
1999/01/12 173 173 170 170 3,000
1999/01/11 175 176 174 175 19,000
1999/01/08 170 172 170 170 9,000
1999/01/07 172 172 170 170 5,000
1999/01/05 174 175 174 174 7,000

このページの先頭へ