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 |
|---|---|---|---|---|---|
| 2024/10/04 | 1,326 | 1,342 | 1,326 | 1,330 | 14,600 |
| 2024/10/03 | 1,350 | 1,356 | 1,321 | 1,328 | 12,600 |
| 2024/10/02 | 1,349 | 1,370 | 1,332 | 1,340 | 21,300 |
| 2024/10/01 | 1,330 | 1,366 | 1,330 | 1,354 | 30,200 |
| 2024/09/30 | 1,309 | 1,335 | 1,306 | 1,328 | 35,700 |
| 2024/09/27 | 1,386 | 1,386 | 1,348 | 1,357 | 31,600 |
| 2024/09/26 | 1,356 | 1,390 | 1,352 | 1,390 | 22,200 |
| 2024/09/25 | 1,361 | 1,380 | 1,350 | 1,350 | 24,400 |
| 2024/09/24 | 1,398 | 1,400 | 1,362 | 1,372 | 26,200 |
| 2024/09/20 | 1,379 | 1,405 | 1,368 | 1,398 | 57,800 |
| 2024/09/19 | 1,371 | 1,384 | 1,358 | 1,369 | 24,900 |
| 2024/09/18 | 1,366 | 1,378 | 1,346 | 1,359 | 34,200 |
| 2024/09/17 | 1,346 | 1,370 | 1,341 | 1,368 | 48,600 |
| 2024/09/13 | 1,373 | 1,373 | 1,309 | 1,346 | 73,400 |
| 2024/09/12 | 1,364 | 1,400 | 1,342 | 1,394 | 158,500 |
| 2024/09/11 | 1,290 | 1,363 | 1,288 | 1,338 | 296,200 |
| 2024/09/10 | 1,232 | 1,298 | 1,225 | 1,286 | 95,400 |
| 2024/09/09 | 1,196 | 1,237 | 1,182 | 1,221 | 55,900 |
| 2024/09/06 | 1,244 | 1,262 | 1,221 | 1,231 | 29,200 |
| 2024/09/05 | 1,219 | 1,273 | 1,218 | 1,247 | 30,600 |
| 2024/09/04 | 1,254 | 1,258 | 1,224 | 1,231 | 84,300 |
| 2024/09/03 | 1,310 | 1,324 | 1,284 | 1,284 | 37,100 |
| 2024/09/02 | 1,332 | 1,340 | 1,301 | 1,315 | 46,100 |
| 2024/08/30 | 1,310 | 1,340 | 1,301 | 1,335 | 67,800 |
| 2024/08/29 | 1,299 | 1,311 | 1,280 | 1,308 | 78,000 |
| 2024/08/28 | 1,275 | 1,293 | 1,261 | 1,278 | 75,600 |
| 2024/08/27 | 1,230 | 1,280 | 1,226 | 1,271 | 50,000 |
| 2024/08/26 | 1,250 | 1,250 | 1,215 | 1,219 | 56,600 |
| 2024/08/23 | 1,219 | 1,247 | 1,212 | 1,243 | 49,100 |
| 2024/08/22 | 1,214 | 1,221 | 1,200 | 1,219 | 42,000 |
| 2024/08/21 | 1,211 | 1,218 | 1,175 | 1,205 | 57,200 |
| 2024/08/20 | 1,235 | 1,248 | 1,221 | 1,229 | 35,100 |
| 2024/08/19 | 1,248 | 1,250 | 1,215 | 1,215 | 61,000 |
| 2024/08/16 | 1,251 | 1,269 | 1,236 | 1,259 | 56,200 |
| 2024/08/15 | 1,246 | 1,270 | 1,225 | 1,235 | 72,000 |
| 2024/08/14 | 1,250 | 1,254 | 1,202 | 1,219 | 84,500 |
| 2024/08/13 | 1,195 | 1,232 | 1,183 | 1,220 | 95,000 |
| 2024/08/09 | 1,135 | 1,190 | 1,127 | 1,160 | 126,200 |
| 2024/08/08 | 1,119 | 1,146 | 1,110 | 1,117 | 84,000 |
| 2024/08/07 | 1,062 | 1,173 | 1,053 | 1,119 | 157,400 |
| 2024/08/06 | 1,060 | 1,101 | 1,017 | 1,053 | 190,800 |
| 2024/08/05 | 1,110 | 1,130 | 951 | 951 | 264,900 |
| 2024/08/02 | 1,259 | 1,259 | 1,137 | 1,160 | 306,500 |
| 2024/08/01 | 1,290 | 1,341 | 1,233 | 1,279 | 424,300 |
| 2024/07/31 | 1,453 | 1,505 | 1,445 | 1,500 | 112,200 |
| 2024/07/30 | 1,495 | 1,502 | 1,443 | 1,453 | 145,100 |
| 2024/07/29 | 1,520 | 1,523 | 1,495 | 1,518 | 40,900 |
| 2024/07/26 | 1,500 | 1,530 | 1,491 | 1,510 | 45,900 |
| 2024/07/25 | 1,514 | 1,519 | 1,486 | 1,495 | 97,000 |
| 2024/07/24 | 1,579 | 1,583 | 1,536 | 1,539 | 61,000 |
| 2024/07/23 | 1,599 | 1,613 | 1,575 | 1,586 | 31,200 |
| 2024/07/22 | 1,591 | 1,608 | 1,577 | 1,593 | 47,500 |
| 2024/07/19 | 1,602 | 1,603 | 1,567 | 1,589 | 56,800 |
| 2024/07/18 | 1,595 | 1,615 | 1,590 | 1,600 | 80,600 |
| 2024/07/17 | 1,569 | 1,603 | 1,569 | 1,595 | 44,300 |
| 2024/07/16 | 1,554 | 1,566 | 1,552 | 1,561 | 22,100 |
| 2024/07/12 | 1,527 | 1,543 | 1,525 | 1,532 | 22,500 |
| 2024/07/11 | 1,544 | 1,544 | 1,516 | 1,534 | 29,000 |
| 2024/07/10 | 1,565 | 1,578 | 1,530 | 1,530 | 51,900 |
| 2024/07/09 | 1,570 | 1,583 | 1,558 | 1,558 | 39,400 |
| 2024/07/08 | 1,614 | 1,619 | 1,571 | 1,580 | 38,300 |
| 2024/07/05 | 1,615 | 1,619 | 1,603 | 1,609 | 30,800 |
| 2024/07/04 | 1,596 | 1,629 | 1,588 | 1,615 | 52,900 |
| 2024/07/03 | 1,600 | 1,617 | 1,588 | 1,615 | 65,200 |
| 2024/07/02 | 1,586 | 1,602 | 1,569 | 1,593 | 39,100 |
| 2024/07/01 | 1,539 | 1,585 | 1,539 | 1,583 | 45,300 |
| 2024/06/28 | 1,553 | 1,553 | 1,527 | 1,535 | 18,300 |
| 2024/06/27 | 1,536 | 1,560 | 1,536 | 1,544 | 47,500 |
| 2024/06/26 | 1,547 | 1,552 | 1,531 | 1,536 | 33,000 |
| 2024/06/25 | 1,544 | 1,563 | 1,544 | 1,546 | 31,000 |
| 2024/06/24 | 1,521 | 1,545 | 1,512 | 1,535 | 35,400 |
| 2024/06/21 | 1,500 | 1,525 | 1,496 | 1,512 | 38,100 |
| 2024/06/20 | 1,497 | 1,503 | 1,481 | 1,503 | 32,500 |
| 2024/06/19 | 1,500 | 1,516 | 1,492 | 1,509 | 24,500 |
| 2024/06/18 | 1,515 | 1,523 | 1,488 | 1,500 | 47,200 |
| 2024/06/17 | 1,546 | 1,546 | 1,490 | 1,502 | 36,000 |
| 2024/06/14 | 1,503 | 1,546 | 1,503 | 1,546 | 47,300 |
| 2024/06/13 | 1,559 | 1,559 | 1,491 | 1,497 | 108,500 |
| 2024/06/12 | 1,565 | 1,582 | 1,543 | 1,549 | 34,800 |
| 2024/06/11 | 1,580 | 1,584 | 1,555 | 1,555 | 19,900 |
| 2024/06/10 | 1,549 | 1,585 | 1,546 | 1,582 | 26,500 |
| 2024/06/07 | 1,550 | 1,562 | 1,538 | 1,551 | 31,500 |
| 2024/06/06 | 1,570 | 1,571 | 1,533 | 1,550 | 34,200 |
| 2024/06/05 | 1,611 | 1,621 | 1,546 | 1,546 | 57,200 |
| 2024/06/04 | 1,625 | 1,659 | 1,611 | 1,611 | 71,400 |
| 2024/06/03 | 1,626 | 1,640 | 1,620 | 1,625 | 42,500 |
| 2024/05/31 | 1,572 | 1,619 | 1,572 | 1,618 | 28,400 |
| 2024/05/30 | 1,558 | 1,581 | 1,543 | 1,570 | 43,200 |
| 2024/05/29 | 1,619 | 1,627 | 1,581 | 1,581 | 47,800 |
| 2024/05/28 | 1,620 | 1,642 | 1,608 | 1,618 | 39,000 |
| 2024/05/27 | 1,621 | 1,635 | 1,605 | 1,620 | 27,900 |
| 2024/05/24 | 1,581 | 1,648 | 1,579 | 1,621 | 69,700 |
| 2024/05/23 | 1,617 | 1,617 | 1,583 | 1,590 | 42,900 |
| 2024/05/22 | 1,596 | 1,655 | 1,590 | 1,607 | 97,500 |
| 2024/05/21 | 1,606 | 1,634 | 1,577 | 1,586 | 83,100 |
| 2024/05/20 | 1,590 | 1,644 | 1,590 | 1,606 | 112,500 |
| 2024/05/17 | 1,586 | 1,593 | 1,577 | 1,584 | 21,000 |
| 2024/05/16 | 1,604 | 1,614 | 1,570 | 1,599 | 65,200 |
| 2024/05/15 | 1,634 | 1,662 | 1,595 | 1,621 | 127,400 |
| 2024/05/14 | 1,563 | 1,624 | 1,558 | 1,624 | 70,200 |
| 2024/05/13 | 1,550 | 1,580 | 1,543 | 1,567 | 49,500 |
| 2024/05/10 | 1,581 | 1,587 | 1,547 | 1,550 | 99,700 |
| 2024/05/09 | 1,568 | 1,599 | 1,560 | 1,583 | 52,800 |
| 2024/05/08 | 1,621 | 1,621 | 1,568 | 1,568 | 65,600 |
| 2024/05/07 | 1,588 | 1,676 | 1,578 | 1,590 | 206,000 |
| 2024/05/02 | 1,490 | 1,609 | 1,474 | 1,606 | 241,800 |
| 2024/05/01 | 1,462 | 1,558 | 1,437 | 1,516 | 460,800 |
| 2024/04/30 | 1,451 | 1,451 | 1,398 | 1,432 | 238,900 |
| 2024/04/26 | 1,481 | 1,485 | 1,421 | 1,441 | 399,800 |
| 2024/04/25 | 1,442 | 1,442 | 1,411 | 1,430 | 80,200 |
| 2024/04/24 | 1,447 | 1,475 | 1,438 | 1,463 | 66,000 |
| 2024/04/23 | 1,428 | 1,444 | 1,417 | 1,440 | 50,800 |
| 2024/04/22 | 1,421 | 1,427 | 1,400 | 1,419 | 53,300 |
| 2024/04/19 | 1,427 | 1,427 | 1,367 | 1,399 | 107,300 |
| 2024/04/18 | 1,428 | 1,450 | 1,409 | 1,435 | 53,800 |
| 2024/04/17 | 1,457 | 1,457 | 1,404 | 1,421 | 47,600 |
| 2024/04/16 | 1,474 | 1,474 | 1,426 | 1,426 | 58,500 |
| 2024/04/15 | 1,459 | 1,488 | 1,456 | 1,470 | 42,300 |
| 2024/04/12 | 1,480 | 1,504 | 1,480 | 1,482 | 27,600 |
| 2024/04/11 | 1,474 | 1,490 | 1,462 | 1,483 | 29,000 |
| 2024/04/10 | 1,470 | 1,503 | 1,469 | 1,489 | 46,000 |
| 2024/04/09 | 1,471 | 1,477 | 1,456 | 1,457 | 38,600 |
| 2024/04/08 | 1,511 | 1,511 | 1,465 | 1,471 | 65,900 |
| 2024/04/05 | 1,493 | 1,532 | 1,482 | 1,508 | 39,800 |
| 2024/04/04 | 1,523 | 1,539 | 1,514 | 1,525 | 24,800 |
| 2024/04/03 | 1,475 | 1,535 | 1,473 | 1,514 | 54,900 |
| 2024/04/02 | 1,487 | 1,497 | 1,472 | 1,491 | 48,600 |
| 2024/04/01 | 1,526 | 1,526 | 1,478 | 1,487 | 57,800 |
| 2024/03/29 | 1,519 | 1,542 | 1,496 | 1,537 | 43,100 |
| 2024/03/28 | 1,503 | 1,529 | 1,501 | 1,507 | 39,400 |
| 2024/03/27 | 1,539 | 1,556 | 1,533 | 1,541 | 41,700 |
| 2024/03/26 | 1,528 | 1,569 | 1,528 | 1,551 | 62,700 |
| 2024/03/25 | 1,516 | 1,538 | 1,516 | 1,530 | 29,500 |
| 2024/03/22 | 1,553 | 1,574 | 1,516 | 1,528 | 100,000 |
| 2024/03/21 | 1,549 | 1,550 | 1,527 | 1,532 | 39,000 |
| 2024/03/19 | 1,515 | 1,545 | 1,501 | 1,543 | 48,800 |
| 2024/03/18 | 1,519 | 1,534 | 1,495 | 1,511 | 38,100 |
| 2024/03/15 | 1,467 | 1,519 | 1,466 | 1,513 | 55,700 |
| 2024/03/14 | 1,459 | 1,476 | 1,446 | 1,472 | 16,300 |
| 2024/03/13 | 1,474 | 1,478 | 1,440 | 1,462 | 32,900 |
| 2024/03/12 | 1,425 | 1,459 | 1,422 | 1,459 | 48,700 |
| 2024/03/11 | 1,485 | 1,502 | 1,427 | 1,449 | 149,700 |
| 2024/03/08 | 1,470 | 1,519 | 1,470 | 1,502 | 38,500 |
| 2024/03/07 | 1,523 | 1,523 | 1,471 | 1,482 | 78,000 |
| 2024/03/06 | 1,485 | 1,537 | 1,480 | 1,537 | 64,900 |
| 2024/03/05 | 1,463 | 1,509 | 1,462 | 1,509 | 57,100 |
| 2024/03/04 | 1,492 | 1,500 | 1,461 | 1,462 | 78,100 |
| 2024/03/01 | 1,511 | 1,526 | 1,482 | 1,490 | 95,300 |
| 2024/02/29 | 1,510 | 1,526 | 1,488 | 1,514 | 54,800 |
| 2024/02/28 | 1,542 | 1,562 | 1,512 | 1,517 | 57,800 |
| 2024/02/27 | 1,539 | 1,589 | 1,528 | 1,543 | 55,600 |
| 2024/02/26 | 1,541 | 1,566 | 1,535 | 1,550 | 55,100 |
| 2024/02/22 | 1,538 | 1,552 | 1,528 | 1,552 | 60,900 |
| 2024/02/21 | 1,517 | 1,541 | 1,501 | 1,538 | 52,600 |
| 2024/02/20 | 1,560 | 1,560 | 1,515 | 1,519 | 56,700 |
| 2024/02/19 | 1,500 | 1,560 | 1,485 | 1,560 | 96,600 |
| 2024/02/16 | 1,450 | 1,530 | 1,450 | 1,512 | 88,300 |
| 2024/02/15 | 1,462 | 1,476 | 1,435 | 1,440 | 61,400 |
| 2024/02/14 | 1,484 | 1,484 | 1,446 | 1,471 | 77,400 |
| 2024/02/13 | 1,470 | 1,498 | 1,465 | 1,485 | 73,600 |
| 2024/02/09 | 1,499 | 1,508 | 1,481 | 1,481 | 50,400 |
| 2024/02/08 | 1,530 | 1,536 | 1,482 | 1,515 | 92,700 |
| 2024/02/07 | 1,508 | 1,529 | 1,502 | 1,527 | 64,400 |
| 2024/02/06 | 1,565 | 1,570 | 1,508 | 1,508 | 75,700 |
| 2024/02/05 | 1,531 | 1,563 | 1,502 | 1,559 | 162,300 |
| 2024/02/02 | 1,550 | 1,560 | 1,507 | 1,531 | 180,200 |
| 2024/02/01 | 1,625 | 1,643 | 1,528 | 1,544 | 650,200 |
| 2024/01/31 | 1,389 | 1,419 | 1,360 | 1,415 | 233,500 |
| 2024/01/30 | 1,382 | 1,414 | 1,370 | 1,391 | 208,300 |
| 2024/01/29 | 1,380 | 1,386 | 1,363 | 1,363 | 65,900 |
| 2024/01/26 | 1,416 | 1,418 | 1,365 | 1,365 | 88,800 |
| 2024/01/25 | 1,391 | 1,450 | 1,388 | 1,433 | 141,000 |
| 2024/01/24 | 1,391 | 1,394 | 1,375 | 1,382 | 37,300 |
| 2024/01/23 | 1,410 | 1,415 | 1,393 | 1,397 | 66,100 |
| 2024/01/22 | 1,384 | 1,424 | 1,380 | 1,397 | 114,700 |
| 2024/01/19 | 1,380 | 1,390 | 1,346 | 1,354 | 79,400 |
| 2024/01/18 | 1,277 | 1,368 | 1,277 | 1,368 | 135,000 |
| 2024/01/17 | 1,272 | 1,315 | 1,270 | 1,283 | 46,300 |
| 2024/01/16 | 1,280 | 1,285 | 1,263 | 1,274 | 36,100 |
| 2024/01/15 | 1,257 | 1,292 | 1,257 | 1,274 | 54,200 |
| 2024/01/12 | 1,281 | 1,288 | 1,250 | 1,255 | 76,000 |
| 2024/01/11 | 1,328 | 1,328 | 1,299 | 1,300 | 33,500 |
| 2024/01/10 | 1,345 | 1,353 | 1,310 | 1,310 | 53,000 |
| 2024/01/09 | 1,345 | 1,348 | 1,307 | 1,346 | 71,400 |
| 2024/01/05 | 1,299 | 1,334 | 1,293 | 1,324 | 95,300 |
| 2024/01/04 | 1,267 | 1,299 | 1,250 | 1,285 | 188,300 |