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
2007/12/28 363 375 363 368 18,400
2007/12/27 390 390 360 362 92,400
2007/12/26 397 397 380 388 45,500
2007/12/25 412 412 395 397 25,900
2007/12/21 406 410 399 400 137,600
2007/12/20 415 416 409 412 16,100
2007/12/19 416 416 409 415 25,300
2007/12/18 424 425 419 420 19,000
2007/12/17 430 435 427 428 29,700
2007/12/14 440 440 433 436 30,400
2007/12/13 443 445 436 436 25,200
2007/12/12 443 447 434 443 20,400
2007/12/11 450 450 437 443 27,200
2007/12/10 460 473 450 455 25,800
2007/12/07 442 448 431 448 19,700
2007/12/06 420 422 416 422 41,700
2007/12/05 417 422 415 415 18,800
2007/12/04 440 441 422 422 18,200
2007/12/03 429 445 425 430 47,300
2007/11/30 409 439 409 439 42,900
2007/11/29 408 410 406 408 56,200
2007/11/28 423 423 412 412 44,300
2007/11/27 425 426 420 420 19,800
2007/11/26 429 437 421 425 51,700
2007/11/22 430 430 425 429 44,000
2007/11/21 470 472 460 460 26,300
2007/11/20 480 509 480 490 41,100
2007/11/19 533 545 530 530 9,700
2007/11/16 540 541 538 538 13,600
2007/11/15 549 558 540 548 16,600
2007/11/14 550 551 539 549 29,000
2007/11/13 548 554 535 545 20,100
2007/11/12 560 560 525 550 13,000
2007/11/09 575 575 565 566 6,400
2007/11/08 590 590 567 575 42,700
2007/11/07 600 603 586 587 40,500
2007/11/06 600 600 590 594 68,500
2007/11/05 593 599 593 598 46,500
2007/11/02 597 597 590 593 8,600
2007/11/01 621 622 615 615 7,100
2007/10/31 603 644 602 620 9,400
2007/10/30 601 604 600 600 4,200
2007/10/29 615 615 610 615 40,600
2007/10/26 625 625 614 620 19,400
2007/10/25 634 634 625 625 7,900
2007/10/24 629 630 625 625 12,300
2007/10/23 610 625 610 618 14,300
2007/10/22 605 619 600 610 11,900
2007/10/19 605 617 605 605 8,500
2007/10/18 593 600 592 600 18,900
2007/10/17 588 601 585 593 15,900
2007/10/16 580 590 580 590 10,500
2007/10/15 561 602 561 580 29,200
2007/10/12 557 561 557 559 32,400
2007/10/11 565 567 564 566 13,100
2007/10/10 579 579 549 566 58,500
2007/10/09 577 581 577 579 30,200
2007/10/05 580 581 578 580 19,300
2007/10/04 581 581 579 580 15,900
2007/10/03 578 582 578 579 23,600
2007/10/02 585 585 578 580 10,300
2007/10/01 587 587 579 582 13,900
2007/09/28 588 595 585 588 13,600
2007/09/27 603 603 590 595 11,300
2007/09/26 590 599 590 599 4,500
2007/09/25 582 600 582 583 4,200
2007/09/21 606 606 600 600 17,300
2007/09/20 610 611 605 609 12,000
2007/09/19 611 611 606 610 8,900
2007/09/18 610 610 609 610 12,700
2007/09/14 618 618 618 618 500
2007/09/13 620 620 618 619 4,600
2007/09/12 610 621 610 619 48,500
2007/09/11 611 611 606 607 1,700
2007/09/10 612 620 610 615 19,100
2007/09/07 620 628 615 615 7,200
2007/09/06 634 634 606 620 6,300
2007/09/05 615 649 615 635 5,300
2007/09/04 612 620 611 615 27,000
2007/09/03 609 617 609 610 4,100
2007/08/31 605 611 602 608 29,600
2007/08/30 630 630 608 608 10,900
2007/08/29 600 616 600 616 7,300
2007/08/28 631 631 626 626 20,100
2007/08/27 645 645 630 630 41,200
2007/08/24 649 649 644 645 6,800
2007/08/23 650 650 649 649 24,400
2007/08/22 649 649 648 649 2,900
2007/08/21 649 649 646 649 13,200
2007/08/20 650 655 645 649 40,400
2007/08/17 650 650 644 647 10,100
2007/08/16 656 657 644 650 55,500
2007/08/15 660 662 659 660 40,900
2007/08/14 662 663 660 660 2,900
2007/08/13 655 665 655 665 6,100
2007/08/10 673 673 656 656 14,900
2007/08/09 680 680 675 678 22,500
2007/08/08 682 685 679 679 12,600
2007/08/07 685 686 680 682 24,000
2007/08/06 688 695 680 681 60,400
2007/08/03 694 694 689 689 1,200
2007/08/02 688 688 682 688 12,000
2007/08/01 688 690 685 688 26,100
2007/07/31 688 690 682 690 9,400
2007/07/30 673 689 673 688 3,000
2007/07/27 680 684 670 675 14,400
2007/07/26 688 689 688 688 16,900
2007/07/25 688 690 688 688 9,900
2007/07/24 671 700 670 687 49,200
2007/07/23 669 669 655 658 22,200
2007/07/20 681 681 650 669 51,900
2007/07/19 683 685 679 682 26,200
2007/07/18 690 690 680 683 35,000
2007/07/17 693 693 688 690 72,600
2007/07/13 690 690 688 688 18,700
2007/07/12 689 690 689 689 10,500
2007/07/11 690 690 687 689 13,200
2007/07/10 693 695 688 695 47,000
2007/07/09 690 690 689 690 15,100
2007/07/06 690 691 687 687 19,500
2007/07/05 688 691 688 689 19,200
2007/07/04 689 690 687 688 21,800
2007/07/03 690 691 688 690 22,700
2007/07/02 690 690 687 688 21,000
2007/06/29 691 697 688 688 42,800
2007/06/28 694 694 686 694 7,600
2007/06/27 697 697 684 686 32,200
2007/06/26 692 698 683 698 46,400
2007/06/25 692 692 682 683 23,800
2007/06/22 682 690 682 687 99,600
2007/06/21 699 700 692 692 27,400
2007/06/20 690 694 689 694 34,700
2007/06/19 700 700 690 690 49,600
2007/06/18 705 705 693 693 26,100
2007/06/15 699 700 690 697 16,800
2007/06/14 697 697 687 690 13,100
2007/06/13 694 700 685 699 22,800
2007/06/12 698 700 678 700 25,700
2007/06/11 699 699 695 696 5,500
2007/06/08 699 700 695 695 18,300
2007/06/07 701 701 696 699 13,700
2007/06/06 700 700 699 700 5,400
2007/06/05 700 700 697 700 13,600
2007/06/04 700 705 699 704 24,400
2007/06/01 700 700 688 688 10,300
2007/05/31 687 700 686 697 11,500
2007/05/30 697 700 689 690 21,000
2007/05/29 698 700 687 690 12,300
2007/05/28 697 700 690 691 20,500
2007/05/25 700 700 696 696 3,400
2007/05/24 700 700 693 700 19,800
2007/05/23 710 710 700 705 8,900
2007/05/22 700 700 683 700 7,800
2007/05/21 700 701 687 700 25,700
2007/05/18 694 694 680 680 9,200
2007/05/17 695 700 694 694 3,600
2007/05/16 700 702 700 700 63,200
2007/05/15 704 705 700 700 10,500
2007/05/14 720 720 692 701 23,000
2007/05/11 714 721 710 720 21,800
2007/05/10 709 717 709 715 6,300
2007/05/09 709 709 697 702 15,400
2007/05/08 699 699 696 697 18,300
2007/05/07 697 707 694 696 15,600
2007/05/02 700 705 695 698 25,400
2007/05/01 699 703 698 700 61,700
2007/04/27 699 700 693 697 9,900
2007/04/26 704 704 694 700 27,600
2007/04/25 709 713 696 709 25,300
2007/04/24 724 724 705 710 18,900
2007/04/23 727 728 720 728 5,200
2007/04/20 720 739 700 725 50,400
2007/04/19 738 738 725 726 7,400
2007/04/18 748 748 721 740 10,500
2007/04/17 780 780 750 758 11,700
2007/04/16 785 786 760 765 53,000
2007/04/13 784 785 780 780 7,000
2007/04/12 790 790 782 790 3,700
2007/04/11 820 820 790 800 12,800
2007/04/10 828 828 819 820 4,100
2007/04/09 840 840 820 820 1,500
2007/04/06 837 840 836 840 7,100
2007/04/05 840 840 830 837 11,800
2007/04/04 840 840 814 820 11,400
2007/04/03 848 848 832 840 10,100
2007/04/02 842 842 840 840 2,000
2007/03/30 858 858 832 832 2,900
2007/03/29 865 865 850 851 3,100
2007/03/28 876 885 866 867 22,400
2007/03/27 880 880 879 879 1,300
2007/03/26 914 914 886 890 7,800
2007/03/23 915 915 914 914 1,600
2007/03/22 922 922 915 915 11,200
2007/03/20 920 920 915 920 3,400
2007/03/19 910 914 910 914 1,000
2007/03/16 938 938 913 914 6,300
2007/03/15 939 940 939 939 2,300
2007/03/14 939 939 937 939 2,100
2007/03/13 949 950 938 940 4,400
2007/03/12 950 950 940 940 9,200
2007/03/09 945 945 940 940 8,200
2007/03/08 940 940 940 940 4,500
2007/03/07 940 942 940 940 20,100
2007/03/06 940 944 940 940 13,000
2007/03/05 945 950 940 940 8,300
2007/03/02 945 945 943 945 4,100
2007/03/01 945 945 941 941 800
2007/02/28 940 942 920 942 3,500
2007/02/27 950 950 948 948 2,600
2007/02/26 951 954 947 948 9,300
2007/02/23 950 950 946 946 2,800
2007/02/22 942 955 942 950 14,700
2007/02/21 950 950 941 941 37,200
2007/02/20 950 950 947 950 4,000
2007/02/19 959 959 945 945 40,700
2007/02/16 949 949 938 940 1,700
2007/02/15 933 951 927 930 53,300
2007/02/14 933 933 920 924 6,400
2007/02/13 940 941 930 933 2,000
2007/02/09 955 955 912 950 11,300
2007/02/08 993 994 985 985 3,800
2007/02/07 1,013 1,013 991 1,005 5,400
2007/02/06 1,030 1,031 1,001 1,017 13,100
2007/02/05 1,060 1,061 1,060 1,060 1,500
2007/02/02 1,060 1,061 1,060 1,060 6,300
2007/02/01 1,062 1,062 1,060 1,060 25,500
2007/01/31 1,078 1,078 1,060 1,062 4,000
2007/01/30 1,060 1,070 1,060 1,070 20,600
2007/01/29 1,049 1,067 1,049 1,059 5,800
2007/01/26 1,048 1,049 1,040 1,049 1,200
2007/01/25 1,058 1,060 1,046 1,046 9,800
2007/01/24 1,065 1,065 1,057 1,057 1,700
2007/01/23 1,067 1,069 1,060 1,065 20,800
2007/01/22 1,069 1,070 1,063 1,067 16,400
2007/01/19 1,062 1,077 1,061 1,070 9,700
2007/01/18 1,072 1,079 1,061 1,075 10,100
2007/01/17 1,101 1,101 1,060 1,090 15,300
2007/01/16 1,119 1,119 1,119 1,119 1,200
2007/01/15 1,095 1,120 1,094 1,120 6,200
2007/01/12 1,111 1,111 1,025 1,075 9,600
2007/01/11 1,169 1,169 1,150 1,150 600
2007/01/10 1,185 1,195 1,185 1,188 4,800
2007/01/09 1,085 1,100 1,085 1,095 1,300
2007/01/05 1,084 1,085 1,083 1,085 5,000
2007/01/04 1,065 1,084 1,065 1,084 3,500

このページの先頭へ