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
2021/12/30 1,073 1,090 1,060 1,080 27,900
2021/12/29 1,065 1,083 1,058 1,072 22,500
2021/12/28 1,073 1,073 1,058 1,067 25,600
2021/12/27 1,070 1,070 1,050 1,062 43,500
2021/12/24 1,049 1,090 1,048 1,079 55,000
2021/12/23 1,031 1,048 1,027 1,048 40,100
2021/12/22 1,026 1,045 1,023 1,036 34,600
2021/12/21 1,032 1,038 1,017 1,035 52,900
2021/12/20 1,067 1,068 1,017 1,019 77,100
2021/12/17 1,061 1,081 1,055 1,073 52,400
2021/12/16 1,081 1,089 1,052 1,068 70,700
2021/12/15 1,086 1,100 1,057 1,063 39,500
2021/12/14 1,087 1,108 1,086 1,100 51,400
2021/12/13 1,102 1,104 1,068 1,099 52,000
2021/12/10 1,091 1,108 1,085 1,093 53,600
2021/12/09 1,091 1,137 1,080 1,092 97,600
2021/12/08 1,097 1,097 1,068 1,081 36,400
2021/12/07 1,048 1,083 1,048 1,082 45,200
2021/12/06 1,036 1,046 1,024 1,040 48,500
2021/12/03 1,032 1,048 1,024 1,036 50,200
2021/12/02 1,028 1,041 1,002 1,027 83,900
2021/12/01 1,014 1,047 985 1,042 95,200
2021/11/30 1,039 1,060 1,018 1,023 83,300
2021/11/29 1,035 1,066 1,017 1,023 130,700
2021/11/26 1,111 1,111 1,071 1,075 104,800
2021/11/25 1,104 1,112 1,095 1,101 65,500
2021/11/24 1,138 1,138 1,093 1,104 89,600
2021/11/22 1,143 1,145 1,103 1,132 103,100
2021/11/19 1,176 1,176 1,141 1,158 67,800
2021/11/18 1,200 1,200 1,161 1,166 71,800
2021/11/17 1,185 1,221 1,180 1,204 123,700
2021/11/16 1,165 1,204 1,165 1,181 130,300
2021/11/15 1,161 1,164 1,136 1,151 62,600
2021/11/12 1,130 1,153 1,125 1,144 58,800
2021/11/11 1,113 1,149 1,107 1,130 83,100
2021/11/10 1,100 1,113 1,072 1,104 81,300
2021/11/09 1,143 1,144 1,101 1,101 109,700
2021/11/08 1,165 1,175 1,128 1,141 103,100
2021/11/05 1,163 1,189 1,151 1,160 131,600
2021/11/04 1,107 1,171 1,091 1,170 198,100
2021/11/02 1,125 1,180 1,108 1,111 288,500
2021/11/01 1,090 1,124 1,067 1,109 288,300
2021/10/29 1,064 1,068 1,026 1,052 216,800
2021/10/28 1,053 1,064 1,018 1,064 365,700
2021/10/27 1,141 1,150 1,058 1,078 508,600
2021/10/26 1,236 1,239 1,210 1,227 123,200
2021/10/25 1,182 1,239 1,180 1,220 158,700
2021/10/22 1,139 1,181 1,135 1,163 87,400
2021/10/21 1,161 1,193 1,131 1,139 136,900
2021/10/20 1,218 1,218 1,164 1,171 168,400
2021/10/19 1,199 1,243 1,197 1,212 184,800
2021/10/18 1,176 1,205 1,176 1,198 119,800
2021/10/15 1,106 1,166 1,106 1,165 118,400
2021/10/14 1,105 1,106 1,066 1,092 68,500
2021/10/13 1,142 1,145 1,093 1,100 112,400
2021/10/12 1,132 1,158 1,128 1,146 76,600
2021/10/11 1,137 1,160 1,102 1,122 116,100
2021/10/08 1,166 1,184 1,140 1,154 197,400
2021/10/07 1,094 1,142 1,093 1,136 244,000
2021/10/06 1,046 1,123 1,046 1,083 189,000
2021/10/05 1,034 1,044 1,006 1,025 61,800
2021/10/04 1,045 1,058 1,028 1,044 69,100
2021/10/01 1,012 1,055 1,012 1,021 80,300
2021/09/30 1,060 1,060 1,005 1,025 77,700
2021/09/29 1,035 1,090 1,030 1,063 95,500
2021/09/28 1,023 1,065 1,008 1,065 129,300
2021/09/27 1,052 1,058 1,029 1,031 50,900
2021/09/24 1,034 1,068 1,017 1,064 86,900
2021/09/22 1,027 1,034 991 1,002 60,800
2021/09/21 1,018 1,035 1,001 1,017 78,700
2021/09/17 1,086 1,086 1,045 1,051 64,400
2021/09/16 1,090 1,106 1,060 1,086 113,000
2021/09/15 1,047 1,082 1,035 1,080 114,500
2021/09/14 1,046 1,057 1,023 1,054 80,500
2021/09/13 998 1,045 984 1,045 104,900
2021/09/10 961 1,004 961 1,000 106,600
2021/09/09 969 976 954 962 37,500
2021/09/08 962 979 950 979 65,100
2021/09/07 927 974 927 974 91,200
2021/09/06 931 940 916 930 72,200
2021/09/03 951 951 923 931 52,200
2021/09/02 969 970 938 944 50,300
2021/09/01 970 972 945 954 44,100
2021/08/31 944 995 936 973 155,000
2021/08/30 940 973 930 950 250,000
2021/08/27 886 910 877 904 142,500
2021/08/26 859 892 854 890 62,500
2021/08/25 843 854 828 847 45,300
2021/08/24 827 861 827 854 28,400
2021/08/23 815 836 815 829 30,600
2021/08/20 853 868 811 814 93,200
2021/08/19 877 907 867 868 164,300
2021/08/18 820 868 820 866 105,900
2021/08/17 817 827 817 824 15,100
2021/08/16 829 829 818 822 22,500
2021/08/13 829 829 808 826 31,400
2021/08/12 835 835 825 830 18,600
2021/08/11 839 845 831 837 27,200
2021/08/10 837 845 822 839 22,000
2021/08/06 849 849 832 836 24,800
2021/08/05 835 851 835 850 54,800
2021/08/04 847 852 820 828 53,800
2021/08/03 824 854 820 850 100,100
2021/08/02 800 827 784 827 194,800
2021/07/30 749 750 719 732 33,700
2021/07/29 740 749 740 749 5,100
2021/07/28 749 749 740 740 15,100
2021/07/27 750 753 746 753 12,400
2021/07/26 741 750 728 750 23,100
2021/07/21 734 737 724 728 22,800
2021/07/20 724 731 721 724 26,500
2021/07/19 722 735 721 724 15,300
2021/07/16 732 738 730 735 6,500
2021/07/15 748 748 730 730 20,200
2021/07/14 745 749 740 747 10,700
2021/07/13 734 749 734 745 19,600
2021/07/12 721 731 711 729 39,700
2021/07/09 731 737 702 714 73,500
2021/07/08 747 747 737 737 24,400
2021/07/07 740 748 739 742 14,200
2021/07/06 738 747 733 741 34,000
2021/07/05 756 756 741 742 22,300
2021/07/02 749 754 741 754 21,000
2021/07/01 763 763 741 741 46,100
2021/06/30 768 771 762 763 17,700
2021/06/29 766 768 760 766 15,500
2021/06/28 774 777 764 766 28,800
2021/06/25 765 770 763 766 11,900
2021/06/24 762 767 752 763 24,200
2021/06/23 767 769 764 767 3,400
2021/06/22 762 770 751 767 24,200
2021/06/21 765 769 746 746 54,300
2021/06/18 784 786 770 773 28,000
2021/06/17 780 790 776 784 10,200
2021/06/16 783 786 778 784 8,800
2021/06/15 789 789 780 783 10,700
2021/06/14 790 790 782 788 12,700
2021/06/11 790 790 779 780 33,200
2021/06/10 786 795 780 794 25,400
2021/06/09 795 795 778 780 30,700
2021/06/08 795 796 787 795 30,600
2021/06/07 776 796 775 790 58,200
2021/06/04 762 771 761 770 19,800
2021/06/03 766 773 762 768 22,800
2021/06/02 764 768 756 766 24,900
2021/06/01 779 782 760 764 29,800
2021/05/31 770 780 762 779 24,700
2021/05/28 765 769 758 769 25,000
2021/05/27 760 767 756 762 17,400
2021/05/26 758 770 753 766 35,400
2021/05/25 774 774 758 758 21,900
2021/05/24 759 781 759 778 39,300
2021/05/21 777 790 757 757 94,400
2021/05/20 747 759 741 759 26,000
2021/05/19 751 754 732 735 25,200
2021/05/18 725 768 725 758 64,700
2021/05/17 739 745 725 725 42,800
2021/05/14 735 739 725 726 34,700
2021/05/13 725 738 714 727 47,100
2021/05/12 742 752 728 731 119,600
2021/05/11 759 766 728 736 73,600
2021/05/10 761 777 752 771 74,800
2021/05/07 712 778 712 774 225,200
2021/05/06 725 731 708 710 160,500
2021/04/30 678 688 675 680 34,200
2021/04/28 677 686 663 672 40,700
2021/04/27 667 715 658 675 205,200
2021/04/26 643 667 640 664 31,800
2021/04/23 636 644 627 641 18,900
2021/04/22 632 642 632 635 12,100
2021/04/21 652 654 628 629 94,200
2021/04/20 673 673 656 656 20,900
2021/04/19 680 683 672 680 34,700
2021/04/16 662 665 656 665 6,600
2021/04/15 657 666 657 662 11,100
2021/04/14 654 665 652 665 17,000
2021/04/13 650 653 642 653 17,600
2021/04/12 653 653 645 649 12,400
2021/04/09 650 655 644 655 23,100
2021/04/08 668 669 653 653 19,300
2021/04/07 657 668 657 668 14,300
2021/04/06 672 675 657 657 21,000
2021/04/05 667 672 667 671 14,800
2021/04/02 663 667 660 666 26,700
2021/04/01 681 681 663 663 23,700
2021/03/31 691 691 681 681 18,900
2021/03/30 688 700 685 695 26,300
2021/03/29 705 707 690 705 41,900
2021/03/26 700 701 691 697 40,800
2021/03/25 665 681 665 680 21,500
2021/03/24 678 680 658 661 41,500
2021/03/23 703 703 687 688 28,600
2021/03/22 675 705 671 696 67,200
2021/03/19 680 680 656 668 81,400
2021/03/18 689 696 681 690 37,100
2021/03/17 695 699 688 697 27,100
2021/03/16 698 700 684 695 126,500
2021/03/15 658 692 658 678 126,800
2021/03/12 647 648 635 648 42,500
2021/03/11 643 645 639 643 19,200
2021/03/10 636 637 625 637 22,400
2021/03/09 639 642 625 632 44,600
2021/03/08 619 620 612 620 14,800
2021/03/05 611 613 599 612 22,000
2021/03/04 612 614 604 610 14,000
2021/03/03 603 611 602 611 16,600
2021/03/02 613 613 600 609 22,700
2021/03/01 600 609 597 609 68,500
2021/02/26 611 611 602 602 25,400
2021/02/25 640 640 605 617 91,100
2021/02/24 647 649 635 641 20,000
2021/02/22 648 648 635 647 22,100
2021/02/19 653 655 627 648 101,800
2021/02/18 595 650 589 626 217,800
2021/02/17 585 588 579 579 28,900
2021/02/16 597 600 589 591 16,600
2021/02/15 600 602 590 599 35,500
2021/02/12 586 586 580 582 15,800
2021/02/10 580 588 580 580 9,800
2021/02/09 584 584 577 582 9,100
2021/02/08 573 588 569 584 33,600
2021/02/05 577 580 575 577 12,200
2021/02/04 583 583 573 577 14,800
2021/02/03 583 585 573 585 20,400
2021/02/02 584 584 568 576 24,300
2021/02/01 567 594 565 586 92,600
2021/01/29 551 565 549 558 42,300
2021/01/28 527 549 527 549 46,000
2021/01/27 539 539 527 535 30,000
2021/01/26 520 534 520 534 17,100
2021/01/25 519 520 514 520 8,400
2021/01/22 515 520 513 513 25,100
2021/01/21 517 517 512 515 8,400
2021/01/20 514 515 511 513 15,000
2021/01/19 514 516 511 511 9,300
2021/01/18 508 517 507 514 11,500
2021/01/15 510 514 505 508 57,500
2021/01/14 525 525 513 519 23,100
2021/01/13 524 525 518 525 19,900
2021/01/12 525 525 521 524 8,100
2021/01/08 522 523 515 522 14,000
2021/01/07 508 519 505 519 36,800
2021/01/06 502 508 502 505 16,300
2021/01/05 503 506 502 502 12,900
2021/01/04 512 512 502 506 12,900

このページの先頭へ