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
2012/12/28 2,570 2,594 2,530 2,580 108,500
2012/12/27 2,507 2,530 2,462 2,530 199,100
2012/12/26 2,575 2,590 2,515 2,530 96,100
2012/12/25 2,685 2,690 2,580 2,600 124,700
2012/12/21 2,679 2,685 2,640 2,665 139,800
2012/12/20 2,600 2,699 2,586 2,637 256,600
2012/12/19 2,578 2,578 2,445 2,555 292,400
2012/12/18 2,626 2,626 2,540 2,560 164,500
2012/12/17 2,667 2,706 2,625 2,627 110,900
2012/12/14 2,789 2,789 2,685 2,706 159,600
2012/12/13 2,860 2,860 2,800 2,806 89,800
2012/12/12 2,800 2,835 2,762 2,835 84,200
2012/12/11 2,748 2,800 2,732 2,759 92,200
2012/12/10 2,750 2,829 2,730 2,744 92,500
2012/12/07 2,855 2,879 2,801 2,802 117,800
2012/12/06 2,915 2,978 2,860 2,878 99,200
2012/12/05 2,865 2,938 2,852 2,905 121,600
2012/12/04 3,015 3,030 2,866 2,867 258,400
2012/12/03 3,210 3,225 3,035 3,035 184,000
2012/11/30 3,165 3,190 2,990 3,165 373,100
2012/11/29 3,105 3,165 3,100 3,165 216,900
2012/11/28 2,968 3,130 2,966 3,045 282,200
2012/11/27 2,870 3,065 2,865 2,969 357,600
2012/11/26 2,950 2,959 2,828 2,900 218,300
2012/11/22 2,640 2,915 2,525 2,899 534,800
2012/11/21 2,753 2,775 2,624 2,669 312,300
2012/11/20 2,720 2,822 2,714 2,749 206,900
2012/11/19 2,843 2,843 2,676 2,754 298,400
2012/11/16 2,800 2,870 2,784 2,855 201,400
2012/11/15 2,855 2,979 2,772 2,800 340,900
2012/11/14 3,125 3,130 2,840 2,874 410,800
2012/11/13 3,325 3,325 2,955 3,085 519,200
2012/11/12 3,565 3,615 3,480 3,535 102,500
2012/11/09 3,440 3,515 3,405 3,515 61,500
2012/11/08 3,445 3,500 3,400 3,420 75,300
2012/11/07 3,630 3,635 3,480 3,505 80,800
2012/11/06 3,445 3,530 3,345 3,530 105,800
2012/11/05 3,580 3,580 3,450 3,500 87,300
2012/11/02 3,560 3,645 3,550 3,575 100,000
2012/11/01 3,630 3,680 3,515 3,535 98,800
2012/10/31 3,650 3,705 3,610 3,630 69,100
2012/10/30 3,765 3,785 3,665 3,675 84,800
2012/10/29 3,690 3,800 3,690 3,785 72,400
2012/10/26 3,690 3,735 3,650 3,680 65,800
2012/10/25 3,605 3,710 3,595 3,680 73,200
2012/10/24 3,690 3,715 3,560 3,600 109,500
2012/10/23 3,800 3,850 3,720 3,720 111,400
2012/10/22 3,700 3,790 3,675 3,790 93,900
2012/10/19 3,740 3,750 3,665 3,740 101,900
2012/10/18 3,690 3,760 3,580 3,670 201,700
2012/10/17 3,530 3,695 3,530 3,655 179,700
2012/10/16 3,595 3,600 3,550 3,570 113,800
2012/10/15 3,460 3,600 3,430 3,545 162,300
2012/10/12 3,345 3,460 3,285 3,460 118,400
2012/10/11 3,360 3,440 3,265 3,295 173,100
2012/10/10 3,305 3,375 3,260 3,375 96,600
2012/10/09 3,200 3,325 3,200 3,310 110,800
2012/10/05 3,200 3,220 3,155 3,200 52,700
2012/10/04 3,200 3,225 3,115 3,215 94,800
2012/10/03 3,200 3,200 3,135 3,160 58,400
2012/10/02 3,215 3,225 3,185 3,205 68,300
2012/10/01 3,210 3,245 3,175 3,210 61,200
2012/09/28 3,210 3,275 3,195 3,270 105,500
2012/09/27 3,145 3,300 3,145 3,250 110,800
2012/09/26 3,175 3,195 3,110 3,150 79,700
2012/09/25 3,205 3,250 3,180 3,200 106,500
2012/09/24 3,295 3,295 3,230 3,265 58,400
2012/09/21 3,240 3,285 3,195 3,285 68,300
2012/09/20 3,250 3,310 3,230 3,270 110,400
2012/09/19 3,200 3,230 3,150 3,215 75,800
2012/09/18 3,270 3,270 3,155 3,195 75,600
2012/09/14 3,340 3,345 3,230 3,270 107,900
2012/09/13 3,300 3,350 3,235 3,300 132,700
2012/09/12 3,170 3,290 3,120 3,265 125,500
2012/09/11 3,100 3,165 3,055 3,135 109,500
2012/09/10 3,200 3,200 3,130 3,135 87,100
2012/09/07 3,250 3,250 3,155 3,230 84,500
2012/09/06 3,140 3,270 3,120 3,230 110,200
2012/09/05 3,210 3,220 3,120 3,160 143,600
2012/09/04 3,310 3,380 3,235 3,280 168,100
2012/09/03 3,250 3,355 3,140 3,325 228,000
2012/08/31 3,030 3,235 3,000 3,230 359,400
2012/08/30 2,900 3,050 2,899 3,020 211,900
2012/08/29 2,998 2,998 2,882 2,896 103,200
2012/08/28 3,000 3,010 2,903 2,948 113,100
2012/08/27 2,986 3,035 2,940 2,986 144,000
2012/08/24 3,110 3,130 3,025 3,030 125,400
2012/08/23 3,125 3,200 3,090 3,175 168,600
2012/08/22 2,990 3,145 2,984 3,135 343,600
2012/08/21 2,928 2,984 2,900 2,984 158,200
2012/08/20 2,922 2,960 2,832 2,940 165,300
2012/08/17 2,980 2,980 2,925 2,940 110,200
2012/08/16 2,840 2,988 2,825 2,960 212,100
2012/08/15 2,879 2,879 2,829 2,847 111,000
2012/08/14 2,855 2,878 2,813 2,873 207,900
2012/08/13 2,801 2,870 2,765 2,821 518,000
2012/08/10 2,664 2,668 2,610 2,645 126,200
2012/08/09 2,614 2,680 2,600 2,675 159,800
2012/08/08 2,630 2,635 2,587 2,600 63,100
2012/08/07 2,592 2,631 2,570 2,599 83,800
2012/08/06 2,652 2,669 2,602 2,635 117,400
2012/08/03 2,560 2,650 2,535 2,631 221,200
2012/08/02 2,500 2,575 2,482 2,570 173,900
2012/08/01 2,515 2,515 2,477 2,500 36,500
2012/07/31 2,480 2,514 2,460 2,514 48,200
2012/07/30 2,500 2,500 2,453 2,483 27,700
2012/07/27 2,520 2,520 2,481 2,502 26,500
2012/07/26 2,374 2,518 2,374 2,510 89,500
2012/07/25 2,365 2,418 2,318 2,373 34,300
2012/07/24 2,390 2,418 2,350 2,415 67,600
2012/07/23 2,517 2,518 2,450 2,450 48,600
2012/07/20 2,520 2,520 2,485 2,520 89,100
2012/07/19 2,504 2,530 2,480 2,525 96,000
2012/07/18 2,510 2,518 2,475 2,487 145,900
2012/07/17 2,470 2,516 2,458 2,510 166,100
2012/07/13 2,473 2,508 2,426 2,506 212,200
2012/07/12 2,350 2,430 2,342 2,424 207,900
2012/07/11 2,327 2,327 2,280 2,287 41,100
2012/07/10 2,330 2,333 2,289 2,322 63,400
2012/07/09 2,335 2,335 2,272 2,280 66,000
2012/07/06 2,280 2,325 2,276 2,325 80,100
2012/07/05 2,280 2,320 2,263 2,297 122,400
2012/07/04 2,198 2,284 2,190 2,280 133,300
2012/07/03 2,140 2,185 2,120 2,185 68,100
2012/07/02 2,186 2,198 2,121 2,135 57,300
2012/06/29 2,210 2,234 2,145 2,176 81,300
2012/06/28 2,252 2,270 2,171 2,185 71,800
2012/06/27 2,286 2,355 2,240 2,250 116,100
2012/06/26 2,141 2,290 2,130 2,271 112,400
2012/06/25 2,222 2,244 2,092 2,185 245,400
2012/06/22 2,268 2,290 2,268 2,272 93,000
2012/06/21 2,335 2,335 2,295 2,318 82,400
2012/06/20 2,307 2,349 2,301 2,348 67,600
2012/06/19 2,360 2,375 2,305 2,310 57,900
2012/06/18 2,420 2,420 2,362 2,381 52,900
2012/06/15 2,332 2,398 2,281 2,354 113,900
2012/06/14 2,499 2,500 2,351 2,361 185,000
2012/06/13 2,489 2,497 2,401 2,460 102,800
2012/06/12 2,341 2,474 2,341 2,465 95,700
2012/06/11 2,440 2,440 2,400 2,439 97,800
2012/06/08 2,280 2,365 2,220 2,360 189,000
2012/06/07 2,155 2,240 2,155 2,189 81,600
2012/06/06 2,050 2,190 2,048 2,114 163,200
2012/06/05 2,160 2,260 2,112 2,135 103,300
2012/06/04 2,102 2,266 2,090 2,210 97,000
2012/06/01 2,490 2,518 2,270 2,271 151,600
2012/05/31 2,484 2,497 2,484 2,484 157,000
2012/05/30 2,552 2,555 2,484 2,485 151,200
2012/05/29 2,405 2,588 2,405 2,588 72,100
2012/05/28 2,570 2,720 2,357 2,440 218,300
2012/05/25 2,530 2,577 2,505 2,569 125,200
2012/05/24 2,397 2,540 2,385 2,480 155,000
2012/05/23 2,340 2,370 2,257 2,340 92,300
2012/05/22 2,400 2,430 2,225 2,286 389,000
2012/05/21 2,488 2,567 2,420 2,562 231,700
2012/05/18 2,437 2,529 2,390 2,478 396,100
2012/05/17 2,357 2,448 2,323 2,448 291,600
2012/05/16 2,200 2,360 2,195 2,298 290,400
2012/05/15 2,192 2,240 2,070 2,156 296,200
2012/05/14 2,260 2,260 2,202 2,260 490,400
2012/05/11 1,941 1,949 1,860 1,860 61,100
2012/05/10 1,968 1,968 1,913 1,941 30,100
2012/05/09 2,015 2,015 1,902 1,970 67,600
2012/05/08 1,950 2,028 1,949 2,015 214,200
2012/05/07 1,817 1,900 1,814 1,899 39,600
2012/05/02 1,839 1,845 1,811 1,836 18,800
2012/05/01 1,820 1,860 1,818 1,839 37,800
2012/04/27 1,860 1,860 1,810 1,845 40,700
2012/04/26 1,835 1,868 1,815 1,850 55,100
2012/04/25 1,799 1,835 1,762 1,835 40,100
2012/04/24 1,742 1,769 1,742 1,742 17,800
2012/04/23 1,800 1,800 1,753 1,760 24,400
2012/04/20 1,731 1,795 1,731 1,784 36,600
2012/04/19 1,766 1,767 1,725 1,735 42,900
2012/04/18 1,810 1,858 1,770 1,779 112,300
2012/04/17 1,750 1,824 1,737 1,810 130,400
2012/04/16 1,700 1,770 1,680 1,730 98,500
2012/04/13 1,665 1,710 1,645 1,692 108,100
2012/04/12 1,640 1,670 1,636 1,668 70,800
2012/04/11 1,590 1,635 1,590 1,613 25,200
2012/04/10 1,630 1,640 1,618 1,619 40,900
2012/04/09 1,575 1,635 1,575 1,635 34,800
2012/04/06 1,581 1,581 1,557 1,568 13,600
2012/04/05 1,557 1,600 1,555 1,586 25,800
2012/04/04 1,616 1,630 1,551 1,580 46,400
2012/04/03 1,646 1,660 1,604 1,630 26,400
2012/04/02 1,650 1,685 1,631 1,631 53,900
2012/03/30 1,650 1,655 1,609 1,640 72,200
2012/03/29 1,570 1,640 1,570 1,640 105,300
2012/03/28 1,492 1,570 1,490 1,569 41,300
2012/03/27 1,501 1,540 1,501 1,504 52,200
2012/03/26 1,548 1,560 1,497 1,518 48,100
2012/03/23 1,585 1,585 1,543 1,554 43,200
2012/03/22 1,585 1,587 1,564 1,577 38,300
2012/03/21 1,629 1,640 1,533 1,565 91,200
2012/03/19 1,600 1,636 1,600 1,619 48,400
2012/03/16 1,555 1,585 1,554 1,585 13,300
2012/03/15 1,582 1,604 1,561 1,561 24,800
2012/03/14 1,618 1,619 1,581 1,582 23,500
2012/03/13 1,615 1,623 1,585 1,600 26,700
2012/03/12 1,597 1,648 1,582 1,625 28,700
2012/03/09 1,590 1,618 1,574 1,575 36,700
2012/03/08 1,633 1,633 1,581 1,588 34,500
2012/03/07 1,585 1,629 1,581 1,600 45,600
2012/03/06 1,618 1,629 1,605 1,614 51,700
2012/03/05 1,650 1,651 1,626 1,632 65,300
2012/03/02 1,561 1,660 1,556 1,655 124,600
2012/03/01 1,545 1,597 1,545 1,575 64,400
2012/02/29 1,526 1,582 1,520 1,558 31,900
2012/02/28 1,545 1,575 1,515 1,566 40,900
2012/02/27 1,585 1,590 1,550 1,575 59,400
2012/02/24 1,589 1,596 1,566 1,585 71,800
2012/02/23 1,571 1,589 1,540 1,589 72,400
2012/02/22 1,560 1,606 1,550 1,570 241,600
2012/02/21 1,450 1,559 1,431 1,556 185,200
2012/02/20 1,427 1,428 1,401 1,425 38,200
2012/02/17 1,422 1,446 1,399 1,404 37,900
2012/02/16 1,451 1,477 1,418 1,418 43,300
2012/02/15 1,495 1,495 1,451 1,451 71,100
2012/02/14 1,455 1,487 1,453 1,483 46,300
2012/02/13 1,485 1,485 1,432 1,460 73,000
2012/02/10 1,495 1,497 1,479 1,492 49,100
2012/02/09 1,490 1,494 1,450 1,489 80,000
2012/02/08 1,482 1,487 1,460 1,475 73,400
2012/02/07 1,488 1,490 1,475 1,482 33,900
2012/02/06 1,490 1,492 1,452 1,491 40,500
2012/02/03 1,480 1,493 1,470 1,485 78,000
2012/02/02 1,460 1,489 1,430 1,489 82,600
2012/02/01 1,417 1,464 1,410 1,460 131,100
2012/01/31 1,352 1,435 1,351 1,397 61,200
2012/01/30 1,377 1,385 1,360 1,373 68,400
2012/01/27 1,433 1,433 1,370 1,374 65,400
2012/01/26 1,425 1,436 1,424 1,433 54,100
2012/01/25 1,410 1,435 1,410 1,421 58,800
2012/01/24 1,450 1,469 1,410 1,410 93,000
2012/01/23 1,442 1,459 1,415 1,448 74,000
2012/01/20 1,459 1,470 1,411 1,443 114,200
2012/01/19 1,488 1,501 1,443 1,463 124,200
2012/01/18 1,441 1,505 1,440 1,477 228,100
2012/01/17 1,440 1,458 1,424 1,452 99,200
2012/01/16 1,400 1,459 1,400 1,445 148,400
2012/01/13 1,394 1,443 1,370 1,430 156,800
2012/01/12 1,361 1,395 1,345 1,395 96,000
2012/01/11 1,393 1,395 1,370 1,383 140,800
2012/01/10 1,340 1,397 1,325 1,397 140,000
2012/01/06 1,300 1,325 1,283 1,315 97,900
2012/01/05 1,322 1,350 1,270 1,289 104,300
2012/01/04 1,314 1,350 1,312 1,328 164,500

このページの先頭へ