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
2011/12/30 1,312 1,312 1,281 1,300 74,900
2011/12/29 1,280 1,321 1,274 1,294 181,100
2011/12/28 1,200 1,308 1,200 1,290 296,800
2011/12/27 1,120 1,216 1,120 1,191 193,600
2011/12/26 1,063 1,101 1,063 1,072 17,400
2011/12/22 1,078 1,086 1,057 1,063 21,900
2011/12/21 1,148 1,148 1,080 1,096 16,600
2011/12/20 1,096 1,127 1,081 1,100 12,400
2011/12/19 1,102 1,112 1,095 1,095 7,600
2011/12/16 1,111 1,120 1,110 1,120 10,400
2011/12/15 1,120 1,136 1,120 1,128 6,900
2011/12/14 1,139 1,165 1,135 1,142 9,700
2011/12/13 1,180 1,182 1,160 1,165 24,100
2011/12/12 1,200 1,200 1,171 1,190 14,000
2011/12/09 1,147 1,200 1,147 1,186 44,400
2011/12/08 1,161 1,161 1,148 1,148 14,900
2011/12/07 1,190 1,192 1,130 1,141 42,800
2011/12/06 1,193 1,193 1,179 1,184 23,000
2011/12/05 1,190 1,193 1,162 1,193 32,500
2011/12/02 1,130 1,189 1,130 1,182 48,600
2011/12/01 1,146 1,151 1,126 1,128 29,000
2011/11/30 1,121 1,121 1,098 1,115 27,500
2011/11/29 1,081 1,135 1,080 1,120 47,000
2011/11/28 1,067 1,110 1,060 1,071 17,300
2011/11/25 1,049 1,069 1,049 1,068 17,300
2011/11/24 1,070 1,085 1,050 1,065 20,000
2011/11/22 1,075 1,117 1,075 1,095 52,000
2011/11/21 1,090 1,125 1,090 1,111 53,300
2011/11/18 1,049 1,111 1,037 1,078 46,800
2011/11/17 1,000 1,096 995 1,082 88,500
2011/11/16 1,037 1,047 995 1,012 52,200
2011/11/15 1,078 1,100 1,035 1,042 98,700
2011/11/14 1,108 1,138 1,088 1,108 63,100
2011/11/11 1,139 1,150 1,056 1,098 118,600
2011/11/10 1,198 1,198 1,152 1,169 52,000
2011/11/09 1,212 1,226 1,203 1,210 45,500
2011/11/08 1,238 1,260 1,200 1,212 83,200
2011/11/07 1,308 1,310 1,269 1,280 45,100
2011/11/04 1,273 1,315 1,252 1,304 121,400
2011/11/02 1,220 1,280 1,202 1,275 119,400
2011/11/01 1,200 1,226 1,187 1,220 94,900
2011/10/31 1,185 1,210 1,176 1,185 56,900
2011/10/28 1,190 1,195 1,167 1,185 24,900
2011/10/27 1,150 1,176 1,148 1,152 18,900
2011/10/26 1,145 1,157 1,116 1,139 24,300
2011/10/25 1,150 1,155 1,150 1,150 27,000
2011/10/24 1,155 1,172 1,150 1,153 21,600
2011/10/21 1,170 1,174 1,149 1,153 35,400
2011/10/20 1,179 1,179 1,150 1,165 12,600
2011/10/19 1,199 1,199 1,162 1,179 22,300
2011/10/18 1,156 1,195 1,156 1,185 19,000
2011/10/17 1,155 1,232 1,129 1,198 104,700
2011/10/14 1,188 1,188 1,131 1,133 26,500
2011/10/13 1,200 1,200 1,164 1,181 35,300
2011/10/12 1,152 1,194 1,152 1,187 69,800
2011/10/11 1,195 1,206 1,128 1,145 94,900
2011/10/07 1,190 1,195 1,169 1,178 57,900
2011/10/06 1,140 1,184 1,131 1,175 119,300
2011/10/05 1,115 1,125 1,085 1,113 70,000
2011/10/04 1,066 1,125 1,061 1,098 59,000
2011/10/03 1,074 1,093 1,066 1,082 55,100
2011/09/30 1,100 1,120 1,075 1,091 34,500
2011/09/29 1,062 1,099 1,050 1,098 52,400
2011/09/28 1,030 1,059 1,030 1,052 48,700
2011/09/27 1,057 1,065 1,050 1,052 62,700
2011/09/26 1,031 1,041 1,025 1,031 98,700
2011/09/22 1,038 1,065 1,023 1,061 62,100
2011/09/21 1,010 1,068 996 1,064 150,700
2011/09/20 998 1,011 982 1,005 25,900
2011/09/16 1,000 1,015 991 1,014 42,300
2011/09/15 996 996 973 989 28,500
2011/09/14 981 994 962 966 28,500
2011/09/13 1,000 1,005 986 995 25,300
2011/09/12 955 996 953 984 75,300
2011/09/09 1,015 1,029 997 997 69,900
2011/09/08 1,013 1,048 1,002 1,037 226,800
2011/09/07 965 967 921 953 64,400
2011/09/06 978 981 930 940 77,700
2011/09/05 991 1,016 981 986 48,500
2011/09/02 1,028 1,038 1,008 1,009 58,300
2011/09/01 1,043 1,051 1,021 1,028 55,000
2011/08/31 1,039 1,068 1,021 1,042 73,700
2011/08/30 1,050 1,058 1,017 1,019 62,300
2011/08/29 1,020 1,058 970 1,032 114,200
2011/08/26 1,011 1,029 1,011 1,024 42,900
2011/08/25 1,024 1,037 995 1,030 79,400
2011/08/24 1,060 1,067 988 990 158,000
2011/08/23 970 1,006 950 991 177,000
2011/08/22 1,035 1,050 947 948 153,900
2011/08/19 1,056 1,079 1,047 1,047 73,100
2011/08/18 1,120 1,143 1,080 1,086 100,100
2011/08/17 1,100 1,164 1,100 1,132 187,900
2011/08/16 1,060 1,110 1,020 1,091 158,000
2011/08/15 1,041 1,078 1,011 1,031 230,600
2011/08/12 1,147 1,165 1,088 1,090 180,700
2011/08/11 1,019 1,170 1,003 1,170 191,500
2011/08/10 1,154 1,169 1,050 1,060 136,500
2011/08/09 1,058 1,104 997 1,094 367,300
2011/08/08 1,163 1,171 1,110 1,112 124,900
2011/08/05 1,120 1,189 1,120 1,189 132,000
2011/08/04 1,197 1,239 1,196 1,208 83,800
2011/08/03 1,245 1,248 1,191 1,204 258,700
2011/08/02 1,300 1,312 1,274 1,285 91,800
2011/08/01 1,275 1,324 1,275 1,318 151,600
2011/07/29 1,206 1,269 1,203 1,250 104,900
2011/07/28 1,235 1,240 1,207 1,212 117,000
2011/07/27 1,299 1,301 1,261 1,261 108,200
2011/07/26 1,316 1,320 1,291 1,306 127,100
2011/07/25 1,331 1,346 1,326 1,326 57,100
2011/07/22 1,369 1,372 1,340 1,348 51,900
2011/07/21 1,366 1,374 1,309 1,365 155,400
2011/07/20 1,380 1,406 1,379 1,385 63,500
2011/07/19 1,410 1,424 1,380 1,382 167,200
2011/07/15 1,439 1,470 1,414 1,440 339,900
2011/07/14 1,417 1,430 1,407 1,424 100,400
2011/07/13 1,396 1,424 1,396 1,407 86,800
2011/07/12 1,396 1,403 1,381 1,400 74,700
2011/07/11 1,384 1,410 1,380 1,401 74,100
2011/07/08 1,440 1,440 1,382 1,390 146,800
2011/07/07 1,343 1,413 1,320 1,413 217,900
2011/07/06 1,334 1,350 1,303 1,333 100,000
2011/07/05 1,360 1,360 1,320 1,337 112,800
2011/07/04 1,400 1,400 1,365 1,365 72,200
2011/07/01 1,420 1,420 1,380 1,388 103,200
2011/06/30 1,391 1,420 1,363 1,410 106,500
2011/06/29 1,399 1,416 1,365 1,375 57,300
2011/06/28 1,432 1,440 1,369 1,383 126,100
2011/06/27 1,410 1,438 1,404 1,428 69,000
2011/06/24 1,396 1,425 1,390 1,422 95,100
2011/06/23 1,455 1,472 1,416 1,422 211,500
2011/06/22 1,385 1,463 1,381 1,460 388,500
2011/06/21 1,400 1,419 1,342 1,360 223,100
2011/06/20 1,401 1,430 1,374 1,377 263,800
2011/06/17 1,495 1,508 1,410 1,438 329,600
2011/06/16 1,435 1,498 1,429 1,498 521,800
2011/06/15 1,474 1,475 1,392 1,438 435,400
2011/06/14 1,390 1,465 1,386 1,449 764,200
2011/06/13 1,290 1,399 1,288 1,394 538,100
2011/06/10 1,294 1,298 1,267 1,286 80,200
2011/06/09 1,300 1,319 1,279 1,280 147,800
2011/06/08 1,290 1,315 1,252 1,290 180,900
2011/06/07 1,217 1,291 1,215 1,288 233,400
2011/06/06 1,275 1,294 1,222 1,229 205,900
2011/06/03 1,300 1,312 1,277 1,289 197,900
2011/06/02 1,267 1,295 1,265 1,266 154,500
2011/06/01 1,330 1,340 1,282 1,304 215,400
2011/05/31 1,358 1,370 1,332 1,332 179,700
2011/05/30 1,313 1,363 1,303 1,355 249,100
2011/05/27 1,300 1,332 1,262 1,323 288,900
2011/05/26 1,313 1,334 1,281 1,299 440,800
2011/05/25 1,427 1,428 1,334 1,334 311,900
2011/05/24 1,351 1,415 1,334 1,411 352,200
2011/05/23 1,420 1,436 1,363 1,372 369,500
2011/05/20 1,325 1,385 1,292 1,385 508,900
2011/05/19 1,347 1,359 1,293 1,305 284,900
2011/05/18 1,350 1,380 1,330 1,330 451,800
2011/05/17 1,301 1,400 1,286 1,345 950,600
2011/05/16 1,260 1,316 1,242 1,315 740,100
2011/05/13 1,200 1,205 1,140 1,177 450,900
2011/05/12 1,239 1,280 1,220 1,221 213,200
2011/05/11 1,248 1,294 1,237 1,269 311,400
2011/05/10 1,270 1,295 1,210 1,251 426,700
2011/05/09 1,250 1,276 1,205 1,269 472,900
2011/05/06 1,156 1,237 1,118 1,218 571,300
2011/05/02 1,095 1,171 1,094 1,165 751,000
2011/04/28 990 1,056 971 1,052 479,000
2011/04/27 1,036 1,058 1,000 1,010 290,100
2011/04/26 1,099 1,100 1,056 1,078 216,400
2011/04/25 1,110 1,131 1,065 1,100 312,800
2011/04/22 1,103 1,157 1,079 1,096 1,022,800
2011/04/21 1,051 1,120 1,043 1,120 1,500,800
2011/04/20 912 970 912 970 366,200
2011/04/19 920 936 893 907 293,300
2011/04/18 965 985 937 947 409,900
2011/04/15 885 990 881 960 1,001,000
2011/04/14 802 851 802 840 291,600
2011/04/13 745 797 741 793 119,600
2011/04/12 799 800 773 775 129,400
2011/04/11 750 810 740 810 214,700
2011/04/08 715 728 704 721 121,100
2011/04/07 696 724 690 721 190,300
2011/04/06 655 695 641 680 131,300
2011/04/05 686 686 645 654 101,300
2011/04/04 707 709 685 685 57,900
2011/04/01 716 716 681 687 104,000
2011/03/31 690 716 675 701 275,200
2011/03/30 614 680 614 663 178,200
2011/03/29 595 628 561 595 130,600
2011/03/28 595 680 591 600 159,700
2011/03/25 600 609 581 591 94,200
2011/03/24 531 589 527 588 114,700
2011/03/23 522 540 510 533 66,700
2011/03/22 529 535 508 518 89,800
2011/03/18 453 484 453 481 46,300
2011/03/17 381 445 380 445 46,100
2011/03/16 401 416 370 413 72,700
2011/03/15 410 410 361 361 226,800
2011/03/14 459 500 441 441 94,700
2011/03/11 541 554 527 536 46,200
2011/03/10 548 560 546 552 98,200
2011/03/09 547 550 520 545 71,200
2011/03/08 540 565 539 553 109,200
2011/03/07 519 535 516 535 87,600
2011/03/04 511 523 508 510 96,000
2011/03/03 501 507 501 507 7,100
2011/03/02 506 509 493 497 10,600
2011/03/01 498 509 498 509 15,700
2011/02/28 491 493 485 493 9,200
2011/02/25 489 495 475 490 26,800
2011/02/24 520 522 490 493 53,200
2011/02/23 528 533 501 520 54,400
2011/02/22 500 530 495 523 54,900
2011/02/21 494 505 494 501 38,400
2011/02/18 489 510 489 490 52,300
2011/02/17 465 488 457 488 88,400
2011/02/16 456 459 451 459 42,900
2011/02/15 451 459 442 448 60,200
2011/02/14 458 459 446 447 70,800
2011/02/10 430 460 430 446 98,200
2011/02/09 438 440 435 438 28,000
2011/02/08 441 441 435 438 24,100
2011/02/07 438 441 435 438 25,200
2011/02/04 438 438 430 432 20,800
2011/02/03 432 440 429 429 11,900
2011/02/02 440 440 420 429 27,000
2011/02/01 430 439 425 438 13,400
2011/01/31 425 425 416 425 4,000
2011/01/28 433 433 426 426 4,000
2011/01/27 421 435 421 433 2,700
2011/01/26 424 424 421 421 800
2011/01/25 422 428 420 426 3,900
2011/01/24 418 424 414 416 2,000
2011/01/21 437 437 415 417 7,700
2011/01/20 430 436 426 432 4,900
2011/01/19 421 427 420 425 5,300
2011/01/18 425 425 417 424 7,100
2011/01/17 419 428 408 423 22,300
2011/01/14 439 439 420 430 8,800
2011/01/13 440 450 436 438 21,000
2011/01/12 437 440 437 438 66,100
2011/01/11 438 442 436 438 50,400
2011/01/07 443 443 430 435 18,300
2011/01/06 429 435 427 433 11,800
2011/01/05 434 434 428 434 7,900
2011/01/04 430 439 421 434 24,200

このページの先頭へ