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
2022/12/30 716 722 716 717 14,000
2022/12/29 710 716 708 714 14,800
2022/12/28 711 713 708 713 63,000
2022/12/27 711 715 709 713 29,600
2022/12/26 714 716 710 711 38,100
2022/12/23 716 717 710 713 27,300
2022/12/22 710 713 704 713 31,900
2022/12/21 712 716 700 701 82,800
2022/12/20 724 729 712 714 46,700
2022/12/19 722 725 721 721 25,600
2022/12/16 732 732 723 723 26,900
2022/12/15 726 735 726 735 10,200
2022/12/14 726 729 726 726 14,900
2022/12/13 726 732 726 726 12,400
2022/12/12 729 730 722 724 25,000
2022/12/09 723 731 723 728 13,100
2022/12/08 724 729 721 726 19,900
2022/12/07 722 729 722 726 22,000
2022/12/06 728 730 725 725 16,300
2022/12/05 735 736 726 726 36,700
2022/12/02 741 743 731 735 36,300
2022/12/01 753 753 738 743 38,000
2022/11/30 746 754 746 747 13,700
2022/11/29 752 755 746 748 25,700
2022/11/28 762 762 750 752 38,100
2022/11/25 758 763 753 757 28,300
2022/11/24 754 757 743 754 37,200
2022/11/22 745 755 745 751 19,600
2022/11/21 745 746 743 744 7,100
2022/11/18 747 749 738 741 18,000
2022/11/17 731 749 731 747 21,600
2022/11/16 735 735 728 732 20,400
2022/11/15 732 738 731 734 13,600
2022/11/14 746 746 733 735 18,900
2022/11/11 741 746 739 746 14,800
2022/11/10 736 741 734 738 9,800
2022/11/09 742 742 735 742 9,000
2022/11/08 747 747 738 741 10,500
2022/11/07 748 750 738 741 22,700
2022/11/04 733 756 732 752 54,800
2022/11/02 738 744 731 732 39,400
2022/11/01 749 749 730 739 44,500
2022/10/31 758 761 738 752 48,700
2022/10/28 753 768 740 745 166,000
2022/10/27 739 739 731 735 15,000
2022/10/26 739 744 732 739 28,200
2022/10/25 732 745 729 738 29,700
2022/10/24 733 733 721 730 33,900
2022/10/21 712 728 710 727 69,200
2022/10/20 717 718 710 715 61,300
2022/10/19 717 722 713 722 36,600
2022/10/18 718 718 712 718 22,700
2022/10/17 711 714 709 714 21,200
2022/10/14 715 717 706 715 39,400
2022/10/13 709 712 702 706 57,900
2022/10/12 717 718 709 716 68,600
2022/10/11 728 739 717 723 41,000
2022/10/07 732 741 731 737 13,100
2022/10/06 745 746 737 737 18,400
2022/10/05 742 748 737 737 25,400
2022/10/04 729 738 729 736 32,300
2022/10/03 716 726 712 723 26,900
2022/09/30 728 729 716 721 42,900
2022/09/29 722 734 722 734 35,700
2022/09/28 731 738 716 734 71,200
2022/09/27 732 740 731 731 34,800
2022/09/26 743 744 731 731 63,700
2022/09/22 755 757 750 754 34,700
2022/09/21 768 768 756 757 32,000
2022/09/20 772 781 770 771 20,000
2022/09/16 768 776 763 775 27,300
2022/09/15 765 771 761 769 14,800
2022/09/14 767 770 761 766 27,900
2022/09/13 782 782 772 776 12,100
2022/09/12 786 791 775 782 19,200
2022/09/09 770 782 770 780 42,300
2022/09/08 760 772 760 772 35,400
2022/09/07 767 767 755 759 26,700
2022/09/06 763 770 759 767 20,300
2022/09/05 756 762 756 762 53,100
2022/09/02 768 768 756 763 22,200
2022/09/01 777 777 765 765 33,700
2022/08/31 784 785 781 781 15,300
2022/08/30 784 785 776 785 23,000
2022/08/29 773 784 768 779 53,900
2022/08/26 799 807 783 786 97,400
2022/08/25 764 799 763 799 125,400
2022/08/24 751 761 751 761 22,500
2022/08/23 745 751 745 751 28,100
2022/08/22 741 752 739 750 46,500
2022/08/19 744 746 740 744 33,300
2022/08/18 743 748 740 740 47,600
2022/08/17 743 751 743 749 27,400
2022/08/16 749 749 739 743 47,000
2022/08/15 753 753 747 748 32,600
2022/08/12 765 767 751 754 62,200
2022/08/10 737 763 736 759 95,600
2022/08/09 746 749 736 736 82,600
2022/08/08 752 754 746 746 37,500
2022/08/05 753 757 750 750 25,600
2022/08/04 762 765 750 753 25,500
2022/08/03 772 773 753 757 45,800
2022/08/02 772 780 768 768 32,500
2022/08/01 778 781 767 772 49,600
2022/07/29 785 785 767 770 53,500
2022/07/28 774 787 770 787 38,300
2022/07/27 771 779 769 774 25,700
2022/07/26 772 772 763 768 22,300
2022/07/25 774 774 767 769 21,800
2022/07/22 772 778 768 776 9,900
2022/07/21 771 774 765 772 15,800
2022/07/20 773 775 769 775 28,300
2022/07/19 765 773 765 767 7,300
2022/07/15 773 777 763 765 12,900
2022/07/14 771 774 765 774 20,500
2022/07/13 752 774 751 774 29,800
2022/07/12 771 771 750 751 23,700
2022/07/11 768 775 762 775 28,100
2022/07/08 760 776 760 760 33,900
2022/07/07 761 765 750 763 25,500
2022/07/06 762 770 756 759 22,600
2022/07/05 769 777 767 767 23,800
2022/07/04 768 778 766 774 15,800
2022/07/01 772 775 754 766 32,900
2022/06/30 783 786 771 771 35,500
2022/06/29 777 784 773 783 38,800
2022/06/28 775 778 766 778 38,200
2022/06/27 771 775 764 771 38,300
2022/06/24 754 767 747 767 26,200
2022/06/23 768 769 751 754 24,800
2022/06/22 763 782 762 769 44,000
2022/06/21 743 764 739 761 27,800
2022/06/20 758 758 735 736 44,400
2022/06/17 745 758 738 751 39,000
2022/06/16 748 758 748 748 38,500
2022/06/15 755 756 746 746 51,900
2022/06/14 754 766 743 761 54,600
2022/06/13 763 766 757 762 40,100
2022/06/10 784 788 772 772 45,800
2022/06/09 790 794 787 791 15,500
2022/06/08 799 801 790 791 20,800
2022/06/07 783 799 783 792 15,500
2022/06/06 781 791 781 782 14,500
2022/06/03 796 805 790 794 16,400
2022/06/02 800 804 784 796 22,900
2022/06/01 781 800 781 800 34,900
2022/05/31 805 805 788 788 42,100
2022/05/30 778 807 776 807 89,100
2022/05/27 776 782 767 770 56,400
2022/05/26 770 774 767 772 36,000
2022/05/25 774 774 765 769 30,600
2022/05/24 790 791 774 775 36,800
2022/05/23 784 796 784 792 41,400
2022/05/20 780 782 772 780 18,900
2022/05/19 772 781 763 781 37,400
2022/05/18 790 795 783 792 30,800
2022/05/17 789 792 778 790 28,100
2022/05/16 802 803 787 790 44,400
2022/05/13 780 805 778 801 34,100
2022/05/12 789 789 772 781 48,600
2022/05/11 806 808 791 800 29,900
2022/05/10 830 830 804 807 25,900
2022/05/09 814 835 806 830 55,000
2022/05/06 808 818 807 814 40,200
2022/05/02 788 808 788 803 120,600
2022/04/28 851 881 851 878 55,900
2022/04/27 860 865 842 856 60,600
2022/04/26 884 885 867 868 26,500
2022/04/25 881 890 873 873 28,400
2022/04/22 903 905 894 905 29,900
2022/04/21 923 924 905 917 22,500
2022/04/20 927 932 916 925 31,300
2022/04/19 910 918 905 913 27,400
2022/04/18 914 914 900 903 39,400
2022/04/15 917 921 905 917 22,900
2022/04/14 911 923 909 923 15,800
2022/04/13 906 914 894 914 33,300
2022/04/12 931 931 903 908 41,300
2022/04/11 932 940 920 940 41,100
2022/04/08 919 938 919 935 33,200
2022/04/07 925 925 908 915 24,200
2022/04/06 936 936 921 928 18,400
2022/04/05 956 956 933 936 24,800
2022/04/04 922 951 922 947 21,200
2022/04/01 937 938 919 930 23,900
2022/03/31 945 952 937 937 36,100
2022/03/30 935 954 935 951 23,000
2022/03/29 937 947 930 941 39,700
2022/03/28 954 954 930 933 24,400
2022/03/25 961 964 950 958 27,200
2022/03/24 959 966 954 961 32,700
2022/03/23 964 972 957 972 33,900
2022/03/22 980 984 949 955 44,800
2022/03/18 988 988 970 980 15,600
2022/03/17 970 988 962 988 23,500
2022/03/16 966 966 949 952 17,000
2022/03/15 938 968 938 966 19,700
2022/03/14 905 937 905 933 40,700
2022/03/11 912 922 894 905 39,800
2022/03/10 912 935 908 934 48,500
2022/03/09 884 893 869 886 47,800
2022/03/08 895 902 861 869 60,700
2022/03/07 950 950 897 917 80,700
2022/03/04 978 982 957 968 43,300
2022/03/03 998 1,011 990 992 33,200
2022/03/02 1,018 1,018 990 992 38,500
2022/03/01 1,023 1,038 1,018 1,018 49,200
2022/02/28 1,000 1,044 998 1,037 57,100
2022/02/25 988 1,002 980 999 53,800
2022/02/24 998 998 972 988 39,100
2022/02/22 1,000 1,036 987 998 97,900
2022/02/21 1,045 1,045 1,009 1,009 32,900
2022/02/18 1,000 1,051 1,000 1,040 63,000
2022/02/17 1,004 1,019 1,003 1,009 36,500
2022/02/16 1,022 1,022 1,001 1,004 30,800
2022/02/15 1,007 1,023 1,002 1,003 41,000
2022/02/14 1,019 1,023 994 1,017 40,100
2022/02/10 1,033 1,039 1,020 1,038 36,700
2022/02/09 1,016 1,022 1,008 1,019 27,000
2022/02/08 992 1,006 985 999 31,800
2022/02/07 1,010 1,015 988 988 49,000
2022/02/04 1,025 1,059 1,017 1,031 53,400
2022/02/03 1,024 1,024 1,000 1,007 64,100
2022/02/02 976 1,025 966 1,024 66,800
2022/02/01 1,005 1,014 958 964 103,900
2022/01/31 969 1,005 964 1,004 56,600
2022/01/28 949 964 939 964 40,600
2022/01/27 981 986 933 937 59,100
2022/01/26 971 1,001 971 981 36,800
2022/01/25 986 986 953 960 48,100
2022/01/24 967 989 959 989 27,300
2022/01/21 977 993 967 982 46,200
2022/01/20 982 1,001 971 992 41,600
2022/01/19 1,006 1,016 975 982 73,000
2022/01/18 1,021 1,041 1,010 1,030 51,400
2022/01/17 1,051 1,051 1,020 1,022 23,100
2022/01/14 1,051 1,057 1,021 1,043 51,100
2022/01/13 1,050 1,058 1,048 1,050 25,100
2022/01/12 1,036 1,062 1,036 1,056 25,600
2022/01/11 1,042 1,050 1,017 1,027 43,000
2022/01/07 1,100 1,100 1,033 1,044 61,500
2022/01/06 1,095 1,100 1,080 1,082 41,700
2022/01/05 1,093 1,113 1,093 1,108 53,500
2022/01/04 1,082 1,095 1,081 1,091 26,000

このページの先頭へ