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
2018/12/28 710 719 694 708 15,900
2018/12/27 692 716 681 716 33,400
2018/12/26 632 655 632 655 32,600
2018/12/25 660 660 630 634 73,900
2018/12/21 691 697 651 668 78,300
2018/12/20 717 719 693 697 35,500
2018/12/19 723 728 715 723 24,600
2018/12/18 733 734 723 727 31,000
2018/12/17 750 750 724 735 49,100
2018/12/14 755 760 746 752 58,600
2018/12/13 751 762 751 755 25,900
2018/12/12 757 767 754 755 18,300
2018/12/11 772 773 750 754 28,600
2018/12/10 773 776 768 773 25,500
2018/12/07 789 800 778 782 36,500
2018/12/06 784 796 783 795 34,300
2018/12/05 786 790 775 785 23,300
2018/12/04 800 800 791 791 18,100
2018/12/03 802 804 794 797 17,400
2018/11/30 809 809 797 798 14,700
2018/11/29 815 820 799 803 10,400
2018/11/28 818 818 804 808 6,100
2018/11/27 822 822 802 816 10,400
2018/11/26 795 819 787 818 19,300
2018/11/22 815 815 784 792 15,600
2018/11/21 780 805 774 801 26,400
2018/11/20 781 782 776 782 7,600
2018/11/19 783 788 782 782 3,700
2018/11/16 790 798 781 782 17,100
2018/11/15 804 804 787 790 20,600
2018/11/14 820 820 801 802 10,700
2018/11/13 820 825 807 816 13,500
2018/11/12 828 833 824 829 10,100
2018/11/09 834 839 829 832 9,900
2018/11/08 827 842 827 834 12,800
2018/11/07 838 839 816 821 17,300
2018/11/06 823 839 821 837 20,300
2018/11/05 821 832 814 827 21,900
2018/11/02 818 832 816 828 28,000
2018/11/01 805 835 805 827 67,600
2018/10/31 783 785 773 782 12,800
2018/10/30 758 775 756 772 33,300
2018/10/29 755 782 755 758 27,500
2018/10/26 761 778 753 758 44,100
2018/10/25 770 771 756 757 42,400
2018/10/24 776 786 776 781 19,300
2018/10/23 779 783 773 774 24,100
2018/10/22 779 784 772 779 28,100
2018/10/19 781 787 776 784 25,000
2018/10/18 783 797 782 782 35,300
2018/10/17 799 811 787 792 32,800
2018/10/16 791 801 789 792 28,900
2018/10/15 802 802 790 790 28,500
2018/10/12 801 808 795 802 26,900
2018/10/11 809 809 797 802 44,600
2018/10/10 823 836 814 820 14,200
2018/10/09 811 825 806 815 36,000
2018/10/05 845 846 828 828 22,900
2018/10/04 847 858 844 845 15,000
2018/10/03 858 865 846 846 17,000
2018/10/02 859 879 856 857 15,600
2018/10/01 864 871 851 852 15,300
2018/09/28 855 877 855 865 18,400
2018/09/27 880 880 854 855 25,800
2018/09/26 882 883 873 881 19,000
2018/09/25 888 893 874 890 54,000
2018/09/21 840 895 840 888 83,500
2018/09/20 836 844 835 840 17,400
2018/09/19 845 848 836 838 17,200
2018/09/18 827 845 820 836 29,000
2018/09/14 812 826 809 824 39,100
2018/09/13 785 810 784 805 35,800
2018/09/12 795 795 780 780 41,100
2018/09/11 793 793 785 790 20,800
2018/09/10 800 802 790 794 29,900
2018/09/07 796 799 787 799 36,100
2018/09/06 809 809 795 796 64,900
2018/09/05 806 811 803 806 30,600
2018/09/04 814 814 805 807 19,600
2018/09/03 822 822 805 808 29,000
2018/08/31 827 827 819 822 16,800
2018/08/30 838 838 820 827 16,900
2018/08/29 836 838 831 834 10,300
2018/08/28 832 837 828 833 9,600
2018/08/27 832 838 823 825 36,600
2018/08/24 834 834 822 827 6,700
2018/08/23 828 834 826 830 10,600
2018/08/22 814 835 814 830 14,100
2018/08/21 823 823 810 813 15,500
2018/08/20 831 831 818 824 21,400
2018/08/17 810 839 810 837 31,600
2018/08/16 810 810 798 804 31,400
2018/08/15 819 819 805 814 23,300
2018/08/14 815 821 805 819 20,000
2018/08/13 830 830 804 808 47,700
2018/08/10 850 850 832 834 22,300
2018/08/09 841 854 839 852 11,000
2018/08/08 840 853 834 837 40,200
2018/08/07 840 851 838 842 25,400
2018/08/06 852 858 841 844 18,000
2018/08/03 870 876 852 856 28,300
2018/08/02 881 892 869 870 29,600
2018/08/01 894 895 876 884 45,600
2018/07/31 900 906 891 894 26,600
2018/07/30 902 910 896 901 31,000
2018/07/27 878 900 875 894 45,800
2018/07/26 865 875 862 870 24,600
2018/07/25 869 869 860 866 27,900
2018/07/24 849 856 847 854 10,700
2018/07/23 835 847 831 842 15,000
2018/07/20 837 849 836 837 14,300
2018/07/19 838 844 836 839 25,000
2018/07/18 841 858 833 836 43,100
2018/07/17 817 838 817 837 25,500
2018/07/13 808 830 808 817 44,200
2018/07/12 822 825 805 807 65,200
2018/07/11 836 836 803 816 75,500
2018/07/10 835 868 835 841 53,600
2018/07/09 830 836 818 835 51,300
2018/07/06 815 834 813 830 50,300
2018/07/05 822 827 815 815 32,300
2018/07/04 826 829 820 824 41,700
2018/07/03 864 864 829 835 105,900
2018/07/02 881 889 866 875 49,400
2018/06/29 885 885 875 881 27,600
2018/06/28 877 895 866 890 29,800
2018/06/27 871 886 869 878 24,200
2018/06/26 877 881 868 877 25,000
2018/06/25 898 898 880 880 30,500
2018/06/22 901 901 891 899 34,000
2018/06/21 908 914 902 903 20,300
2018/06/20 923 923 901 905 64,700
2018/06/19 939 939 920 923 36,300
2018/06/18 948 948 932 941 38,200
2018/06/15 953 957 949 949 25,100
2018/06/14 958 961 951 951 49,100
2018/06/13 964 977 958 961 38,400
2018/06/12 966 971 963 964 19,200
2018/06/11 976 976 968 971 8,000
2018/06/08 973 985 968 970 27,100
2018/06/07 968 979 962 978 35,000
2018/06/06 970 978 961 967 43,600
2018/06/05 970 972 961 967 32,600
2018/06/04 965 969 959 966 17,900
2018/06/01 962 964 952 960 18,800
2018/05/31 978 978 958 962 15,400
2018/05/30 960 976 952 970 40,700
2018/05/29 987 987 958 966 34,000
2018/05/28 964 987 956 984 41,800
2018/05/25 983 983 955 955 64,800
2018/05/24 991 992 977 980 48,900
2018/05/23 1,000 1,004 991 993 28,900
2018/05/22 999 999 993 998 21,700
2018/05/21 1,003 1,007 997 997 12,400
2018/05/18 1,007 1,007 995 1,003 27,000
2018/05/17 1,000 1,002 996 1,000 14,900
2018/05/16 1,015 1,016 996 1,000 34,300
2018/05/15 1,013 1,019 1,008 1,015 19,300
2018/05/14 1,004 1,013 1,001 1,011 16,500
2018/05/11 996 1,007 995 1,007 17,500
2018/05/10 1,003 1,003 996 996 8,200
2018/05/09 996 1,005 994 996 22,500
2018/05/08 1,001 1,006 995 996 26,800
2018/05/07 1,016 1,016 1,000 1,004 28,100
2018/05/02 992 1,010 991 1,010 36,200
2018/05/01 1,014 1,014 987 989 97,900
2018/04/27 1,033 1,042 1,021 1,026 33,400
2018/04/26 1,039 1,046 1,027 1,032 33,500
2018/04/25 1,052 1,055 1,023 1,034 50,100
2018/04/24 1,078 1,092 1,068 1,071 19,400
2018/04/23 1,054 1,068 1,051 1,068 20,700
2018/04/20 1,043 1,052 1,042 1,046 12,200
2018/04/19 1,049 1,052 1,039 1,051 16,200
2018/04/18 1,039 1,041 1,029 1,040 20,100
2018/04/17 1,063 1,063 1,022 1,028 47,400
2018/04/16 1,051 1,062 1,042 1,061 21,100
2018/04/13 1,037 1,054 1,037 1,047 15,600
2018/04/12 1,053 1,056 1,040 1,042 9,600
2018/04/11 1,049 1,058 1,039 1,053 16,700
2018/04/10 1,030 1,052 1,018 1,049 35,900
2018/04/09 1,044 1,045 1,017 1,035 34,300
2018/04/06 1,036 1,051 1,023 1,044 50,800
2018/04/05 1,042 1,045 1,026 1,029 38,400
2018/04/04 1,035 1,045 1,028 1,037 23,900
2018/04/03 1,052 1,052 1,025 1,027 39,500
2018/04/02 1,051 1,068 1,051 1,057 11,000
2018/03/30 1,082 1,082 1,045 1,050 28,900
2018/03/29 1,082 1,088 1,049 1,062 22,400
2018/03/28 1,065 1,079 1,053 1,078 26,700
2018/03/27 1,055 1,085 1,055 1,082 24,200
2018/03/26 1,021 1,056 1,016 1,055 52,500
2018/03/23 1,041 1,042 1,020 1,026 47,200
2018/03/22 1,076 1,081 1,044 1,052 82,900
2018/03/20 1,047 1,079 1,043 1,076 34,300
2018/03/19 1,064 1,069 1,042 1,051 25,400
2018/03/16 1,076 1,079 1,056 1,063 86,700
2018/03/15 1,082 1,090 1,062 1,071 27,100
2018/03/14 1,103 1,104 1,082 1,090 41,400
2018/03/13 1,111 1,116 1,101 1,111 23,000
2018/03/12 1,087 1,115 1,086 1,112 30,000
2018/03/09 1,096 1,107 1,071 1,082 49,300
2018/03/08 1,070 1,102 1,070 1,081 44,700
2018/03/07 1,065 1,079 1,046 1,070 41,600
2018/03/06 1,069 1,089 1,064 1,065 26,200
2018/03/05 1,068 1,074 1,049 1,064 53,000
2018/03/02 1,072 1,075 1,066 1,067 32,300
2018/03/01 1,105 1,105 1,081 1,087 43,300
2018/02/28 1,113 1,117 1,093 1,107 55,300
2018/02/27 1,135 1,137 1,101 1,112 81,900
2018/02/26 1,165 1,166 1,117 1,131 46,700
2018/02/23 1,152 1,165 1,134 1,162 33,400
2018/02/22 1,155 1,155 1,117 1,131 18,100
2018/02/21 1,120 1,153 1,114 1,150 41,100
2018/02/20 1,122 1,124 1,108 1,120 18,200
2018/02/19 1,101 1,122 1,101 1,122 24,300
2018/02/16 1,074 1,100 1,074 1,081 38,900
2018/02/15 1,069 1,076 1,053 1,060 39,000
2018/02/14 1,069 1,095 1,051 1,059 55,300
2018/02/13 1,105 1,105 1,062 1,066 48,700
2018/02/09 1,090 1,095 1,068 1,076 56,200
2018/02/08 1,122 1,139 1,111 1,115 78,300
2018/02/07 1,148 1,166 1,094 1,094 87,300
2018/02/06 1,147 1,154 1,092 1,118 122,900
2018/02/05 1,217 1,218 1,196 1,208 61,800
2018/02/02 1,232 1,240 1,216 1,240 74,400
2018/02/01 1,242 1,250 1,156 1,238 289,700
2018/01/31 1,350 1,380 1,346 1,362 106,100
2018/01/30 1,335 1,357 1,330 1,342 52,000
2018/01/29 1,309 1,342 1,306 1,334 32,300
2018/01/26 1,310 1,313 1,287 1,301 34,500
2018/01/25 1,330 1,330 1,292 1,294 53,400
2018/01/24 1,337 1,344 1,323 1,329 37,700
2018/01/23 1,330 1,332 1,322 1,327 25,000
2018/01/22 1,310 1,323 1,295 1,323 26,100
2018/01/19 1,292 1,317 1,289 1,308 40,300
2018/01/18 1,330 1,339 1,300 1,300 30,900
2018/01/17 1,320 1,328 1,307 1,323 40,500
2018/01/16 1,316 1,322 1,303 1,317 36,700
2018/01/15 1,315 1,319 1,295 1,303 27,100
2018/01/12 1,296 1,314 1,296 1,312 32,300
2018/01/11 1,293 1,314 1,290 1,300 65,800
2018/01/10 1,253 1,298 1,251 1,291 58,900
2018/01/09 1,266 1,270 1,248 1,253 44,300
2018/01/05 1,255 1,268 1,240 1,254 45,200
2018/01/04 1,260 1,260 1,244 1,248 25,800

このページの先頭へ