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
2023/12/29 1,193 1,204 1,191 1,201 18,700
2023/12/28 1,202 1,203 1,192 1,195 27,100
2023/12/27 1,185 1,209 1,181 1,209 36,100
2023/12/26 1,184 1,189 1,175 1,178 24,400
2023/12/25 1,203 1,203 1,175 1,176 38,600
2023/12/22 1,166 1,186 1,166 1,184 30,100
2023/12/21 1,175 1,180 1,161 1,165 34,700
2023/12/20 1,165 1,197 1,165 1,188 28,300
2023/12/19 1,155 1,163 1,150 1,161 24,100
2023/12/18 1,160 1,165 1,147 1,157 23,000
2023/12/15 1,149 1,174 1,146 1,165 21,700
2023/12/14 1,162 1,165 1,140 1,148 48,500
2023/12/13 1,176 1,184 1,157 1,162 32,100
2023/12/12 1,182 1,187 1,172 1,173 16,600
2023/12/11 1,177 1,186 1,167 1,182 43,500
2023/12/08 1,170 1,175 1,154 1,156 40,900
2023/12/07 1,220 1,225 1,177 1,185 56,600
2023/12/06 1,220 1,223 1,205 1,218 35,000
2023/12/05 1,250 1,251 1,222 1,222 45,200
2023/12/04 1,280 1,280 1,259 1,263 39,300
2023/12/01 1,286 1,297 1,272 1,280 39,900
2023/11/30 1,255 1,288 1,254 1,285 59,500
2023/11/29 1,263 1,291 1,253 1,254 70,100
2023/11/28 1,236 1,266 1,236 1,255 33,600
2023/11/27 1,250 1,268 1,238 1,240 32,000
2023/11/24 1,249 1,260 1,231 1,241 41,700
2023/11/22 1,201 1,248 1,201 1,234 72,200
2023/11/21 1,197 1,210 1,194 1,201 27,100
2023/11/20 1,208 1,222 1,197 1,197 42,600
2023/11/17 1,173 1,206 1,171 1,201 48,200
2023/11/16 1,171 1,185 1,154 1,169 36,200
2023/11/15 1,191 1,191 1,171 1,172 16,200
2023/11/14 1,159 1,185 1,158 1,177 42,100
2023/11/13 1,141 1,158 1,131 1,153 30,000
2023/11/10 1,123 1,148 1,120 1,143 37,400
2023/11/09 1,117 1,147 1,115 1,141 45,200
2023/11/08 1,154 1,156 1,118 1,123 111,600
2023/11/07 1,180 1,186 1,154 1,158 58,800
2023/11/06 1,195 1,201 1,177 1,180 100,400
2023/11/02 1,219 1,241 1,179 1,185 90,000
2023/11/01 1,230 1,248 1,198 1,219 130,600
2023/10/31 1,186 1,186 1,157 1,178 150,700
2023/10/30 1,220 1,231 1,185 1,193 168,100
2023/10/27 1,216 1,237 1,192 1,237 220,100
2023/10/26 1,170 1,181 1,151 1,156 71,000
2023/10/25 1,200 1,206 1,174 1,174 39,800
2023/10/24 1,165 1,186 1,117 1,183 92,900
2023/10/23 1,183 1,183 1,159 1,164 73,100
2023/10/20 1,197 1,201 1,174 1,191 42,300
2023/10/19 1,190 1,208 1,186 1,200 60,300
2023/10/18 1,194 1,211 1,172 1,208 58,500
2023/10/17 1,177 1,195 1,175 1,185 25,400
2023/10/16 1,186 1,197 1,166 1,174 60,200
2023/10/13 1,221 1,224 1,189 1,204 46,100
2023/10/12 1,249 1,249 1,210 1,236 46,400
2023/10/11 1,236 1,244 1,221 1,240 36,300
2023/10/10 1,230 1,247 1,227 1,245 29,900
2023/10/06 1,200 1,235 1,198 1,228 28,600
2023/10/05 1,186 1,207 1,179 1,204 74,200
2023/10/04 1,200 1,210 1,171 1,173 126,600
2023/10/03 1,278 1,278 1,223 1,228 102,300
2023/10/02 1,278 1,291 1,273 1,278 36,500
2023/09/29 1,300 1,314 1,266 1,278 44,300
2023/09/28 1,305 1,321 1,287 1,289 52,200
2023/09/27 1,273 1,310 1,257 1,309 69,200
2023/09/26 1,299 1,328 1,284 1,294 140,300
2023/09/25 1,248 1,318 1,248 1,294 112,100
2023/09/22 1,204 1,248 1,200 1,237 50,900
2023/09/21 1,230 1,244 1,216 1,224 71,500
2023/09/20 1,279 1,297 1,234 1,234 78,900
2023/09/19 1,275 1,277 1,257 1,277 62,500
2023/09/15 1,279 1,290 1,267 1,275 49,600
2023/09/14 1,302 1,302 1,268 1,276 49,600
2023/09/13 1,274 1,320 1,274 1,296 79,200
2023/09/12 1,296 1,307 1,272 1,280 47,000
2023/09/11 1,266 1,292 1,262 1,289 48,500
2023/09/08 1,267 1,282 1,263 1,266 39,400
2023/09/07 1,283 1,286 1,263 1,280 53,100
2023/09/06 1,304 1,304 1,290 1,292 44,000
2023/09/05 1,306 1,306 1,291 1,298 31,200
2023/09/04 1,314 1,319 1,290 1,306 53,600
2023/09/01 1,269 1,310 1,269 1,304 140,500
2023/08/31 1,225 1,259 1,225 1,256 48,400
2023/08/30 1,220 1,230 1,220 1,225 23,000
2023/08/29 1,230 1,239 1,213 1,220 48,000
2023/08/28 1,223 1,232 1,219 1,227 16,300
2023/08/25 1,199 1,218 1,199 1,213 23,300
2023/08/24 1,218 1,224 1,209 1,214 32,100
2023/08/23 1,187 1,211 1,181 1,210 57,600
2023/08/22 1,180 1,189 1,156 1,187 59,000
2023/08/21 1,160 1,186 1,155 1,181 48,300
2023/08/18 1,172 1,188 1,167 1,174 75,800
2023/08/17 1,202 1,207 1,171 1,199 95,100
2023/08/16 1,218 1,221 1,183 1,211 83,600
2023/08/15 1,242 1,243 1,224 1,232 61,100
2023/08/14 1,261 1,282 1,244 1,244 52,300
2023/08/10 1,222 1,279 1,216 1,278 56,900
2023/08/09 1,233 1,240 1,220 1,222 40,100
2023/08/08 1,237 1,248 1,231 1,231 37,000
2023/08/07 1,242 1,242 1,211 1,234 111,300
2023/08/04 1,250 1,260 1,225 1,238 152,400
2023/08/03 1,252 1,291 1,248 1,271 114,000
2023/08/02 1,302 1,304 1,236 1,251 203,600
2023/08/01 1,316 1,402 1,306 1,315 666,000
2023/07/31 1,290 1,315 1,280 1,286 203,900
2023/07/28 1,276 1,284 1,247 1,271 221,300
2023/07/27 1,305 1,307 1,284 1,301 67,100
2023/07/26 1,315 1,333 1,308 1,313 54,600
2023/07/25 1,314 1,335 1,305 1,315 83,000
2023/07/24 1,286 1,313 1,285 1,298 47,600
2023/07/21 1,302 1,309 1,273 1,280 60,000
2023/07/20 1,338 1,345 1,301 1,309 103,300
2023/07/19 1,280 1,335 1,274 1,327 140,000
2023/07/18 1,211 1,296 1,211 1,280 156,300
2023/07/14 1,207 1,218 1,193 1,205 49,200
2023/07/13 1,203 1,215 1,186 1,205 43,000
2023/07/12 1,220 1,224 1,197 1,203 48,600
2023/07/11 1,246 1,254 1,201 1,212 84,700
2023/07/10 1,254 1,266 1,232 1,234 70,400
2023/07/07 1,246 1,285 1,231 1,268 77,100
2023/07/06 1,261 1,294 1,255 1,267 76,500
2023/07/05 1,242 1,269 1,240 1,264 52,800
2023/07/04 1,272 1,272 1,239 1,256 116,400
2023/07/03 1,275 1,300 1,270 1,283 96,100
2023/06/30 1,261 1,275 1,251 1,268 47,600
2023/06/29 1,279 1,291 1,267 1,267 50,800
2023/06/28 1,249 1,287 1,249 1,279 52,100
2023/06/27 1,242 1,258 1,222 1,250 56,800
2023/06/26 1,266 1,272 1,239 1,242 82,900
2023/06/23 1,321 1,321 1,262 1,273 142,900
2023/06/22 1,303 1,340 1,302 1,318 156,600
2023/06/21 1,256 1,325 1,256 1,300 115,700
2023/06/20 1,280 1,317 1,255 1,266 166,100
2023/06/19 1,229 1,269 1,224 1,265 146,800
2023/06/16 1,183 1,211 1,172 1,206 87,900
2023/06/15 1,196 1,198 1,178 1,183 86,000
2023/06/14 1,232 1,240 1,206 1,207 78,000
2023/06/13 1,214 1,233 1,212 1,230 94,100
2023/06/12 1,200 1,211 1,197 1,203 59,400
2023/06/09 1,203 1,220 1,197 1,213 59,100
2023/06/08 1,190 1,206 1,172 1,193 62,600
2023/06/07 1,220 1,253 1,188 1,190 147,600
2023/06/06 1,178 1,233 1,171 1,218 147,800
2023/06/05 1,209 1,212 1,181 1,185 74,800
2023/06/02 1,195 1,205 1,164 1,187 117,500
2023/06/01 1,180 1,183 1,146 1,167 259,500
2023/05/31 1,251 1,251 1,181 1,195 198,100
2023/05/30 1,285 1,296 1,247 1,263 149,700
2023/05/29 1,266 1,288 1,256 1,288 158,700
2023/05/26 1,229 1,260 1,223 1,253 90,900
2023/05/25 1,204 1,239 1,190 1,229 86,900
2023/05/24 1,208 1,242 1,199 1,206 123,900
2023/05/23 1,252 1,261 1,210 1,219 160,300
2023/05/22 1,226 1,292 1,219 1,264 140,100
2023/05/19 1,252 1,274 1,231 1,236 208,900
2023/05/18 1,293 1,298 1,254 1,271 118,000
2023/05/17 1,267 1,305 1,255 1,288 127,900
2023/05/16 1,283 1,285 1,241 1,270 194,000
2023/05/15 1,295 1,303 1,266 1,273 180,100
2023/05/12 1,351 1,369 1,285 1,290 321,600
2023/05/11 1,376 1,390 1,355 1,365 164,600
2023/05/10 1,410 1,435 1,376 1,384 265,500
2023/05/09 1,375 1,418 1,360 1,404 293,100
2023/05/08 1,390 1,433 1,371 1,385 356,400
2023/05/02 1,390 1,400 1,304 1,385 1,137,200
2023/05/01 1,300 1,352 1,297 1,352 858,800
2023/04/28 1,083 1,083 1,047 1,052 170,900
2023/04/27 1,049 1,083 1,043 1,075 330,900
2023/04/26 1,018 1,067 1,014 1,049 485,200
2023/04/25 998 1,002 971 975 64,600
2023/04/24 1,008 1,018 990 997 73,400
2023/04/21 970 1,023 960 1,023 201,100
2023/04/20 954 965 949 965 21,300
2023/04/19 952 962 946 952 29,200
2023/04/18 954 970 939 965 40,200
2023/04/17 969 969 945 947 36,800
2023/04/14 970 985 961 974 75,700
2023/04/13 961 968 946 965 43,500
2023/04/12 961 974 930 967 79,400
2023/04/11 943 963 935 962 64,400
2023/04/10 935 951 925 943 52,100
2023/04/07 900 934 900 934 53,700
2023/04/06 906 916 895 900 40,800
2023/04/05 915 920 896 905 68,400
2023/04/04 953 953 917 921 60,200
2023/04/03 934 961 924 954 131,500
2023/03/31 884 933 880 933 90,100
2023/03/30 856 885 844 878 57,700
2023/03/29 853 876 838 874 63,000
2023/03/28 858 858 837 838 24,100
2023/03/27 816 857 816 853 63,500
2023/03/24 822 822 804 812 24,300
2023/03/23 819 822 811 822 27,900
2023/03/22 816 824 812 820 25,700
2023/03/20 821 821 807 814 25,500
2023/03/17 814 826 814 826 29,000
2023/03/16 811 813 800 813 50,800
2023/03/15 818 836 817 834 35,300
2023/03/14 819 819 789 797 87,600
2023/03/13 842 842 819 833 56,000
2023/03/10 864 872 851 851 42,800
2023/03/09 857 865 856 862 22,600
2023/03/08 851 864 844 862 22,100
2023/03/07 868 870 855 855 24,300
2023/03/06 865 875 863 875 27,500
2023/03/03 857 868 857 865 22,800
2023/03/02 874 874 855 857 21,800
2023/03/01 864 868 840 867 75,700
2023/02/28 864 877 861 872 51,200
2023/02/27 868 878 854 859 80,100
2023/02/24 869 900 850 872 160,100
2023/02/22 810 866 809 863 124,000
2023/02/21 810 824 794 817 70,600
2023/02/20 779 815 778 815 110,600
2023/02/17 746 772 743 770 125,300
2023/02/16 742 746 737 744 26,400
2023/02/15 739 740 730 734 23,200
2023/02/14 741 745 740 742 10,900
2023/02/13 741 744 738 740 10,000
2023/02/10 742 752 740 741 12,200
2023/02/09 742 750 742 746 16,200
2023/02/08 738 747 738 742 19,300
2023/02/07 730 737 730 734 21,300
2023/02/06 732 732 726 727 17,400
2023/02/03 735 738 727 727 20,000
2023/02/02 733 738 727 730 34,300
2023/02/01 735 740 725 732 106,600
2023/01/31 771 777 770 772 32,900
2023/01/30 770 773 763 766 66,000
2023/01/27 763 766 757 765 19,800
2023/01/26 772 772 757 764 24,300
2023/01/25 759 777 757 775 32,000
2023/01/24 758 760 750 758 37,700
2023/01/23 736 754 736 754 28,900
2023/01/20 733 740 733 733 28,600
2023/01/19 742 742 731 738 19,400
2023/01/18 743 747 735 742 18,600
2023/01/17 730 743 730 743 20,800
2023/01/16 734 736 727 732 16,700
2023/01/13 736 741 733 735 25,200
2023/01/12 745 749 734 741 28,800
2023/01/11 725 750 725 748 54,900
2023/01/10 726 730 721 725 22,900
2023/01/06 712 723 712 723 13,400
2023/01/05 711 718 711 717 15,000
2023/01/04 717 719 709 711 29,900

このページの先頭へ