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
2013/12/30 2,085 2,100 2,072 2,095 75,400
2013/12/27 2,051 2,095 2,045 2,072 96,500
2013/12/26 2,000 2,061 2,000 2,042 95,600
2013/12/25 1,995 1,999 1,979 1,991 128,200
2013/12/24 2,002 2,014 1,990 1,993 96,100
2013/12/20 2,002 2,009 2,000 2,001 80,400
2013/12/19 2,000 2,028 2,000 2,007 125,300
2013/12/18 2,017 2,018 1,991 2,002 159,600
2013/12/17 2,061 2,076 2,010 2,019 132,400
2013/12/16 2,101 2,108 2,058 2,058 122,600
2013/12/13 2,140 2,140 2,100 2,104 72,300
2013/12/12 2,102 2,129 2,102 2,116 47,800
2013/12/11 2,150 2,150 2,102 2,121 95,000
2013/12/10 2,170 2,184 2,161 2,169 66,900
2013/12/09 2,203 2,229 2,163 2,170 72,800
2013/12/06 2,188 2,233 2,165 2,202 73,600
2013/12/05 2,191 2,212 2,182 2,196 103,100
2013/12/04 2,244 2,274 2,188 2,223 98,200
2013/12/03 2,287 2,312 2,258 2,273 115,600
2013/12/02 2,176 2,288 2,170 2,281 94,800
2013/11/29 2,190 2,199 2,169 2,176 120,100
2013/11/28 2,235 2,246 2,182 2,204 67,100
2013/11/27 2,284 2,308 2,215 2,235 120,100
2013/11/26 2,255 2,315 2,255 2,291 208,500
2013/11/25 2,191 2,286 2,191 2,245 232,800
2013/11/22 2,089 2,193 2,084 2,147 201,700
2013/11/21 2,062 2,079 2,058 2,071 77,400
2013/11/20 2,072 2,088 2,061 2,071 92,100
2013/11/19 2,090 2,104 2,070 2,076 114,000
2013/11/18 2,120 2,120 2,078 2,083 109,300
2013/11/15 2,106 2,133 2,106 2,110 71,200
2013/11/14 2,120 2,130 2,097 2,104 108,600
2013/11/13 2,132 2,140 2,104 2,108 75,300
2013/11/12 2,158 2,158 2,094 2,110 120,200
2013/11/11 2,200 2,210 2,131 2,139 73,500
2013/11/08 2,230 2,230 2,160 2,185 111,800
2013/11/07 2,280 2,290 2,256 2,276 62,100
2013/11/06 2,288 2,323 2,277 2,289 77,100
2013/11/05 2,280 2,325 2,263 2,291 117,900
2013/11/01 2,262 2,325 2,259 2,295 157,000
2013/10/31 2,255 2,340 2,251 2,262 222,800
2013/10/30 2,209 2,320 2,209 2,286 401,900
2013/10/29 2,260 2,331 2,251 2,304 224,200
2013/10/28 2,219 2,280 2,218 2,259 137,700
2013/10/25 2,233 2,233 2,161 2,196 89,400
2013/10/24 2,151 2,240 2,151 2,207 102,900
2013/10/23 2,265 2,278 2,183 2,185 152,900
2013/10/22 2,380 2,385 2,212 2,246 334,300
2013/10/21 2,042 2,400 2,042 2,340 848,000
2013/10/18 2,034 2,035 2,021 2,024 242,600
2013/10/17 2,035 2,064 2,035 2,058 117,900
2013/10/16 2,044 2,065 2,034 2,036 62,000
2013/10/15 2,088 2,100 2,041 2,058 111,900
2013/10/11 2,112 2,143 2,095 2,106 89,300
2013/10/10 2,088 2,127 2,070 2,100 99,800
2013/10/09 2,051 2,110 2,033 2,088 92,100
2013/10/08 2,075 2,083 2,033 2,077 67,800
2013/10/07 2,102 2,119 2,075 2,086 66,600
2013/10/04 2,100 2,127 2,084 2,110 64,100
2013/10/03 2,164 2,178 2,095 2,102 188,400
2013/10/02 2,224 2,224 2,188 2,200 115,800
2013/10/01 2,207 2,245 2,200 2,224 77,500
2013/09/30 2,195 2,223 2,191 2,207 48,800
2013/09/27 2,201 2,221 2,200 2,209 44,500
2013/09/26 2,222 2,235 2,191 2,199 118,300
2013/09/25 2,260 2,263 2,221 2,255 41,600
2013/09/24 2,195 2,265 2,195 2,247 122,800
2013/09/20 2,201 2,213 2,191 2,198 83,200
2013/09/19 2,219 2,226 2,197 2,209 113,200
2013/09/18 2,206 2,229 2,191 2,202 115,100
2013/09/17 2,283 2,285 2,219 2,241 154,400
2013/09/13 2,310 2,326 2,280 2,283 125,100
2013/09/12 2,350 2,350 2,305 2,330 83,600
2013/09/11 2,244 2,348 2,225 2,325 200,200
2013/09/10 2,270 2,280 2,244 2,257 77,500
2013/09/09 2,295 2,300 2,213 2,265 113,700
2013/09/06 2,230 2,250 2,195 2,220 169,500
2013/09/05 2,215 2,230 2,205 2,220 97,100
2013/09/04 2,195 2,218 2,186 2,210 100,700
2013/09/03 2,145 2,195 2,145 2,193 77,400
2013/09/02 2,102 2,138 2,102 2,122 93,400
2013/08/30 2,136 2,216 2,103 2,106 166,300
2013/08/29 2,138 2,199 2,106 2,106 430,800
2013/08/28 2,167 2,218 2,110 2,138 167,300
2013/08/27 2,184 2,235 2,165 2,235 101,200
2013/08/26 2,235 2,240 2,183 2,201 114,700
2013/08/23 2,160 2,239 2,150 2,215 184,700
2013/08/22 2,115 2,199 2,070 2,139 174,200
2013/08/21 2,125 2,177 2,058 2,114 180,800
2013/08/20 2,056 2,163 2,055 2,115 134,700
2013/08/19 2,062 2,094 2,056 2,056 52,100
2013/08/16 2,055 2,099 2,045 2,061 97,200
2013/08/15 2,050 2,080 2,040 2,055 84,700
2013/08/14 2,048 2,158 2,045 2,083 167,600
2013/08/13 2,034 2,045 2,011 2,043 59,200
2013/08/12 2,081 2,087 2,009 2,010 99,800
2013/08/09 2,024 2,102 2,007 2,098 156,400
2013/08/08 2,044 2,060 2,000 2,010 394,700
2013/08/07 2,120 2,150 2,030 2,094 248,800
2013/08/06 2,221 2,239 2,110 2,150 314,800
2013/08/05 2,080 2,330 2,050 2,218 461,900
2013/08/02 2,153 2,196 1,966 2,008 753,100
2013/08/01 2,203 2,203 2,203 2,203 121,800
2013/07/31 2,783 2,804 2,702 2,703 51,800
2013/07/30 2,744 2,794 2,734 2,785 53,600
2013/07/29 2,837 2,839 2,720 2,771 61,000
2013/07/26 2,840 2,909 2,822 2,887 104,200
2013/07/25 2,866 2,896 2,852 2,870 35,100
2013/07/24 2,865 2,893 2,865 2,876 63,700
2013/07/23 2,850 2,879 2,832 2,860 27,200
2013/07/22 2,889 2,889 2,825 2,840 38,200
2013/07/19 2,875 2,884 2,799 2,869 104,800
2013/07/18 2,971 2,975 2,875 2,900 90,700
2013/07/17 2,971 2,971 2,850 2,944 116,400
2013/07/16 3,050 3,050 2,952 2,974 101,900
2013/07/12 3,020 3,030 2,975 3,020 96,900
2013/07/11 2,920 3,030 2,897 3,010 204,400
2013/07/10 2,986 2,991 2,901 2,925 116,800
2013/07/09 3,000 3,000 2,930 2,950 157,500
2013/07/08 3,005 3,045 2,939 2,939 175,400
2013/07/05 2,900 2,979 2,871 2,971 221,700
2013/07/04 2,710 2,845 2,695 2,830 181,700
2013/07/03 2,705 2,733 2,668 2,695 150,000
2013/07/02 2,695 2,735 2,613 2,655 155,500
2013/07/01 2,671 2,671 2,592 2,633 152,800
2013/06/28 2,451 2,671 2,450 2,671 205,400
2013/06/27 2,412 2,421 2,197 2,400 240,700
2013/06/26 2,528 2,541 2,411 2,411 93,700
2013/06/25 2,531 2,561 2,460 2,475 164,900
2013/06/24 2,633 2,660 2,581 2,581 48,600
2013/06/21 2,600 2,623 2,571 2,610 112,800
2013/06/20 2,751 2,760 2,700 2,700 49,800
2013/06/19 2,788 2,795 2,742 2,771 95,400
2013/06/18 2,704 2,780 2,704 2,770 109,000
2013/06/17 2,652 2,719 2,630 2,704 109,800
2013/06/14 2,720 2,723 2,636 2,708 108,600
2013/06/13 2,702 2,725 2,610 2,620 193,900
2013/06/12 2,859 2,864 2,700 2,774 236,900
2013/06/11 2,950 3,040 2,835 2,840 240,600
2013/06/10 3,000 3,010 2,854 2,920 241,800
2013/06/07 2,760 2,970 2,715 2,970 264,600
2013/06/06 2,950 3,030 2,740 2,872 282,400
2013/06/05 2,912 2,935 2,868 2,909 196,900
2013/06/04 3,000 3,000 2,880 2,912 129,100
2013/06/03 2,950 3,110 2,931 3,045 157,200
2013/05/31 3,000 3,010 2,906 2,935 81,200
2013/05/30 2,901 2,997 2,871 2,970 103,100
2013/05/29 2,955 3,095 2,912 2,912 135,900
2013/05/28 2,900 2,979 2,850 2,870 148,100
2013/05/27 3,120 3,120 2,910 2,925 100,900
2013/05/24 3,125 3,220 2,950 3,035 236,100
2013/05/23 3,310 3,380 2,955 3,160 296,800
2013/05/22 3,455 3,515 3,340 3,355 152,300
2013/05/21 3,500 3,540 3,370 3,425 143,900
2013/05/20 3,350 3,575 3,350 3,535 182,500
2013/05/17 3,320 3,395 3,295 3,320 177,700
2013/05/16 3,345 3,385 3,210 3,330 227,800
2013/05/15 3,445 3,480 3,310 3,320 410,100
2013/05/14 3,305 3,360 3,120 3,320 875,000
2013/05/13 3,600 3,600 3,600 3,600 85,000
2013/05/10 4,330 4,340 4,180 4,300 197,100
2013/05/09 4,470 4,470 4,070 4,260 254,400
2013/05/08 4,300 4,570 4,295 4,480 353,200
2013/05/07 3,950 4,300 3,940 4,160 249,400
2013/05/02 3,875 3,950 3,810 3,925 122,300
2013/05/01 3,950 3,995 3,885 3,960 96,000
2013/04/30 3,910 3,990 3,825 3,950 156,800
2013/04/26 3,920 4,000 3,890 3,930 144,500
2013/04/25 3,950 4,000 3,650 3,895 230,700
2013/04/24 3,700 4,000 3,675 3,885 395,400
2013/04/23 3,510 3,675 3,500 3,650 208,800
2013/04/22 3,415 3,585 3,370 3,560 319,800
2013/04/19 3,235 3,335 3,210 3,300 186,700
2013/04/18 3,260 3,280 3,165 3,190 212,500
2013/04/17 3,070 3,245 3,070 3,245 420,800
2013/04/16 2,855 3,100 2,855 3,040 358,600
2013/04/15 2,900 2,900 2,839 2,839 154,800
2013/04/12 2,950 2,987 2,900 2,914 130,800
2013/04/11 2,931 2,979 2,900 2,904 98,300
2013/04/10 2,921 2,950 2,910 2,939 79,700
2013/04/09 3,005 3,025 2,950 2,955 90,800
2013/04/08 3,010 3,040 2,969 2,997 95,200
2013/04/05 3,010 3,020 2,938 2,976 150,200
2013/04/04 2,995 3,045 2,925 2,999 184,200
2013/04/03 2,960 3,070 2,960 3,065 160,900
2013/04/02 2,800 2,970 2,721 2,947 184,800
2013/04/01 3,130 3,160 2,888 2,895 261,900
2013/03/29 2,838 3,065 2,815 3,050 312,700
2013/03/28 2,860 2,865 2,812 2,828 93,900
2013/03/27 2,803 2,860 2,790 2,849 142,100
2013/03/26 2,800 2,803 2,777 2,800 85,000
2013/03/25 2,810 2,845 2,783 2,800 138,600
2013/03/22 2,856 2,856 2,799 2,809 110,000
2013/03/21 2,784 2,850 2,783 2,850 195,000
2013/03/19 2,680 2,738 2,680 2,734 123,100
2013/03/18 2,650 2,680 2,637 2,680 69,200
2013/03/15 2,661 2,679 2,629 2,634 100,200
2013/03/14 2,707 2,707 2,633 2,680 87,700
2013/03/13 2,675 2,732 2,675 2,697 80,000
2013/03/12 2,712 2,712 2,652 2,673 81,000
2013/03/11 2,748 2,749 2,690 2,695 138,100
2013/03/08 2,750 2,758 2,724 2,739 87,300
2013/03/07 2,735 2,774 2,725 2,735 87,000
2013/03/06 2,780 2,800 2,701 2,724 153,100
2013/03/05 2,808 2,835 2,780 2,790 97,300
2013/03/04 2,786 2,815 2,758 2,803 129,900
2013/03/01 2,700 2,768 2,685 2,758 126,200
2013/02/28 2,718 2,728 2,683 2,695 129,100
2013/02/27 2,770 2,796 2,711 2,714 169,400
2013/02/26 2,855 2,855 2,771 2,800 159,900
2013/02/25 2,960 2,969 2,850 2,852 112,800
2013/02/22 2,948 2,965 2,886 2,959 81,400
2013/02/21 2,939 2,963 2,905 2,944 89,400
2013/02/20 2,800 2,890 2,800 2,884 80,700
2013/02/19 2,785 2,828 2,777 2,800 64,200
2013/02/18 2,800 2,826 2,760 2,780 82,500
2013/02/15 2,908 2,919 2,730 2,783 219,400
2013/02/14 2,770 2,945 2,766 2,908 196,500
2013/02/13 2,805 2,920 2,777 2,777 453,600
2013/02/12 3,115 3,185 2,985 3,025 186,300
2013/02/08 3,050 3,070 3,020 3,070 55,800
2013/02/07 3,080 3,085 2,998 3,035 80,700
2013/02/06 3,130 3,130 3,010 3,030 231,900
2013/02/05 3,180 3,240 3,040 3,125 124,700
2013/02/04 3,185 3,205 3,160 3,205 153,500
2013/02/01 3,190 3,190 3,085 3,130 144,500
2013/01/31 3,190 3,190 3,135 3,185 99,700
2013/01/30 3,145 3,210 3,140 3,200 160,800
2013/01/29 3,195 3,295 3,140 3,170 199,800
2013/01/28 3,190 3,200 3,125 3,170 98,100
2013/01/25 3,290 3,320 3,100 3,175 293,000
2013/01/24 3,020 3,205 3,020 3,200 530,600
2013/01/23 2,862 3,020 2,850 2,953 540,300
2013/01/22 2,810 2,813 2,760 2,762 102,500
2013/01/21 2,837 2,837 2,757 2,824 98,100
2013/01/18 2,866 2,895 2,846 2,857 66,400
2013/01/17 2,929 2,940 2,806 2,847 95,300
2013/01/16 2,940 2,958 2,899 2,925 91,200
2013/01/15 2,861 2,958 2,861 2,889 104,500
2013/01/11 2,980 2,988 2,876 2,898 176,600
2013/01/10 2,870 2,938 2,840 2,929 369,900
2013/01/09 2,654 2,749 2,630 2,749 242,400
2013/01/08 2,556 2,622 2,550 2,622 96,200
2013/01/07 2,620 2,624 2,551 2,561 115,300
2013/01/04 2,643 2,689 2,581 2,594 144,800

このページの先頭へ