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
2026/03/27 2,645 2,677 2,592 2,640 38,700
2026/03/26 2,689 2,689 2,615 2,621 27,200
2026/03/25 2,637 2,680 2,637 2,660 30,100
2026/03/24 2,588 2,618 2,558 2,587 42,600
2026/03/23 2,561 2,574 2,516 2,540 76,500
2026/03/19 2,745 2,750 2,646 2,651 68,800
2026/03/18 2,761 2,794 2,757 2,792 26,500
2026/03/17 2,802 2,802 2,748 2,753 20,300
2026/03/16 2,760 2,805 2,714 2,759 47,300
2026/03/13 2,750 2,782 2,745 2,775 38,400
2026/03/12 2,851 2,852 2,789 2,807 50,100
2026/03/11 2,904 2,929 2,881 2,888 49,900
2026/03/10 2,818 2,851 2,776 2,826 38,400
2026/03/09 2,730 2,755 2,640 2,738 92,200
2026/03/06 2,845 2,890 2,799 2,878 37,200
2026/03/05 2,883 2,941 2,850 2,895 64,500
2026/03/04 2,909 2,909 2,699 2,783 141,600
2026/03/03 3,010 3,100 2,970 3,015 164,900
2026/03/02 2,950 3,000 2,889 2,960 77,000
2026/02/27 2,905 2,986 2,854 2,984 102,500
2026/02/26 2,899 2,899 2,827 2,868 75,100
2026/02/25 2,888 2,906 2,854 2,857 45,200
2026/02/24 2,800 2,868 2,794 2,856 37,600
2026/02/20 2,862 2,862 2,771 2,791 71,100
2026/02/19 2,782 2,843 2,770 2,843 28,200
2026/02/18 2,815 2,847 2,794 2,815 78,600
2026/02/17 2,791 2,823 2,762 2,786 44,400
2026/02/16 2,783 2,802 2,763 2,778 38,700
2026/02/13 2,863 2,863 2,732 2,767 40,000
2026/02/12 2,890 2,890 2,787 2,857 120,800
2026/02/10 2,900 3,010 2,853 2,884 127,600
2026/02/09 2,934 2,934 2,790 2,902 261,700
2026/02/06 2,783 2,933 2,750 2,917 121,800
2026/02/05 2,723 2,913 2,715 2,784 124,900
2026/02/04 2,622 2,701 2,584 2,673 78,700
2026/02/03 2,548 2,631 2,529 2,627 93,800
2026/02/02 2,529 2,615 2,501 2,512 152,100
2026/01/30 2,389 2,395 2,363 2,380 42,700
2026/01/29 2,392 2,398 2,356 2,395 26,800
2026/01/28 2,422 2,422 2,373 2,406 36,100
2026/01/27 2,422 2,428 2,384 2,423 28,400
2026/01/26 2,432 2,439 2,414 2,422 39,500
2026/01/23 2,471 2,483 2,440 2,457 44,500
2026/01/22 2,419 2,452 2,419 2,444 33,900
2026/01/21 2,388 2,420 2,378 2,400 32,800
2026/01/20 2,440 2,445 2,410 2,434 32,400
2026/01/19 2,476 2,476 2,417 2,437 38,400
2026/01/16 2,483 2,484 2,426 2,480 47,100
2026/01/15 2,488 2,498 2,452 2,475 83,000
2026/01/14 2,490 2,504 2,483 2,502 38,400
2026/01/13 2,577 2,577 2,464 2,483 87,000
2026/01/09 2,559 2,560 2,506 2,514 36,500
2026/01/08 2,560 2,560 2,529 2,529 33,700
2026/01/07 2,506 2,559 2,506 2,558 51,900
2026/01/06 2,480 2,535 2,467 2,506 55,700
2026/01/05 2,456 2,479 2,434 2,456 53,400

このページの先頭へ