遠藤製作所(7841)の株価時系列情報
遠藤製作所(7841)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 |
|---|---|---|---|---|---|
| 2026/02/20 | 1,240 | 1,240 | 1,218 | 1,222 | 22,200 |
| 2026/02/19 | 1,244 | 1,244 | 1,233 | 1,243 | 5,400 |
| 2026/02/18 | 1,217 | 1,236 | 1,217 | 1,227 | 6,500 |
| 2026/02/17 | 1,230 | 1,235 | 1,213 | 1,217 | 28,700 |
| 2026/02/16 | 1,211 | 1,223 | 1,170 | 1,206 | 294,800 |
| 2026/02/13 | 1,304 | 1,325 | 1,289 | 1,289 | 14,400 |
| 2026/02/12 | 1,300 | 1,320 | 1,300 | 1,318 | 7,600 |
| 2026/02/10 | 1,309 | 1,317 | 1,296 | 1,301 | 16,700 |
| 2026/02/09 | 1,346 | 1,346 | 1,305 | 1,325 | 10,800 |
| 2026/02/06 | 1,336 | 1,336 | 1,322 | 1,326 | 4,200 |
| 2026/02/05 | 1,291 | 1,341 | 1,291 | 1,337 | 21,700 |
| 2026/02/04 | 1,291 | 1,307 | 1,289 | 1,291 | 18,600 |
| 2026/02/03 | 1,275 | 1,282 | 1,273 | 1,274 | 4,200 |
| 2026/02/02 | 1,285 | 1,285 | 1,263 | 1,272 | 15,900 |
| 2026/01/30 | 1,274 | 1,288 | 1,273 | 1,283 | 6,200 |
| 2026/01/29 | 1,299 | 1,299 | 1,256 | 1,274 | 13,800 |
| 2026/01/28 | 1,310 | 1,310 | 1,280 | 1,286 | 16,500 |
| 2026/01/27 | 1,307 | 1,321 | 1,307 | 1,310 | 4,400 |
| 2026/01/26 | 1,305 | 1,325 | 1,305 | 1,318 | 27,700 |
| 2026/01/23 | 1,300 | 1,321 | 1,295 | 1,306 | 19,000 |
| 2026/01/22 | 1,275 | 1,294 | 1,274 | 1,293 | 6,000 |
| 2026/01/21 | 1,275 | 1,280 | 1,264 | 1,277 | 6,400 |
| 2026/01/20 | 1,270 | 1,282 | 1,263 | 1,279 | 14,300 |
| 2026/01/19 | 1,280 | 1,280 | 1,246 | 1,270 | 36,700 |
| 2026/01/16 | 1,290 | 1,290 | 1,267 | 1,280 | 18,400 |
| 2026/01/15 | 1,296 | 1,298 | 1,272 | 1,281 | 21,900 |
| 2026/01/14 | 1,273 | 1,292 | 1,267 | 1,286 | 34,000 |
| 2026/01/13 | 1,284 | 1,296 | 1,272 | 1,279 | 17,300 |
| 2026/01/09 | 1,256 | 1,283 | 1,256 | 1,274 | 21,500 |
| 2026/01/08 | 1,229 | 1,247 | 1,229 | 1,245 | 20,400 |
| 2026/01/07 | 1,218 | 1,237 | 1,218 | 1,228 | 12,700 |
| 2026/01/06 | 1,215 | 1,242 | 1,210 | 1,215 | 20,100 |
| 2026/01/05 | 1,193 | 1,212 | 1,184 | 1,212 | 28,400 |
| 2025/12/30 | 1,180 | 1,184 | 1,174 | 1,184 | 11,700 |
| 2025/12/29 | 1,198 | 1,198 | 1,165 | 1,179 | 33,300 |
| 2025/12/26 | 1,218 | 1,218 | 1,202 | 1,208 | 27,400 |
| 2025/12/25 | 1,207 | 1,215 | 1,207 | 1,209 | 11,100 |
| 2025/12/24 | 1,218 | 1,218 | 1,206 | 1,207 | 6,600 |
| 2025/12/23 | 1,187 | 1,212 | 1,187 | 1,210 | 25,500 |
| 2025/12/22 | 1,189 | 1,202 | 1,187 | 1,196 | 55,600 |
| 2025/12/19 | 1,177 | 1,195 | 1,177 | 1,189 | 9,900 |
| 2025/12/18 | 1,181 | 1,181 | 1,173 | 1,177 | 8,200 |
| 2025/12/17 | 1,181 | 1,183 | 1,177 | 1,180 | 14,400 |
| 2025/12/16 | 1,188 | 1,188 | 1,180 | 1,181 | 7,700 |
| 2025/12/15 | 1,184 | 1,187 | 1,178 | 1,179 | 24,600 |
| 2025/12/12 | 1,165 | 1,187 | 1,160 | 1,187 | 21,800 |
| 2025/12/11 | 1,176 | 1,176 | 1,165 | 1,165 | 11,900 |
| 2025/12/10 | 1,168 | 1,174 | 1,163 | 1,169 | 16,200 |
| 2025/12/09 | 1,174 | 1,175 | 1,166 | 1,168 | 10,000 |
| 2025/12/08 | 1,174 | 1,180 | 1,171 | 1,174 | 9,200 |
| 2025/12/05 | 1,180 | 1,180 | 1,169 | 1,175 | 11,900 |
| 2025/12/04 | 1,177 | 1,179 | 1,173 | 1,173 | 9,700 |
| 2025/12/03 | 1,187 | 1,187 | 1,175 | 1,176 | 8,800 |
| 2025/12/02 | 1,187 | 1,200 | 1,173 | 1,184 | 18,500 |
| 2025/12/01 | 1,171 | 1,191 | 1,170 | 1,191 | 22,000 |
| 2025/11/28 | 1,160 | 1,168 | 1,160 | 1,168 | 16,100 |
| 2025/11/27 | 1,172 | 1,174 | 1,159 | 1,160 | 13,200 |
| 2025/11/26 | 1,169 | 1,171 | 1,155 | 1,160 | 26,300 |
| 2025/11/25 | 1,170 | 1,172 | 1,157 | 1,160 | 11,800 |
| 2025/11/21 | 1,150 | 1,168 | 1,147 | 1,164 | 33,100 |
| 2025/11/20 | 1,150 | 1,167 | 1,144 | 1,150 | 34,900 |
| 2025/11/19 | 1,160 | 1,165 | 1,140 | 1,150 | 21,000 |
| 2025/11/18 | 1,169 | 1,169 | 1,130 | 1,157 | 61,900 |
| 2025/11/17 | 1,175 | 1,177 | 1,151 | 1,158 | 19,700 |
| 2025/11/14 | 1,167 | 1,170 | 1,159 | 1,169 | 8,200 |
| 2025/11/13 | 1,180 | 1,180 | 1,162 | 1,166 | 13,600 |
| 2025/11/12 | 1,177 | 1,189 | 1,170 | 1,175 | 23,200 |
| 2025/11/11 | 1,187 | 1,189 | 1,176 | 1,177 | 12,600 |
| 2025/11/10 | 1,196 | 1,196 | 1,176 | 1,187 | 44,900 |
| 2025/11/07 | 1,152 | 1,198 | 1,150 | 1,198 | 46,800 |
| 2025/11/06 | 1,202 | 1,202 | 1,195 | 1,199 | 18,900 |
| 2025/11/05 | 1,218 | 1,220 | 1,201 | 1,207 | 16,000 |
| 2025/11/04 | 1,229 | 1,229 | 1,214 | 1,218 | 57,000 |
| 2025/10/31 | 1,262 | 1,262 | 1,240 | 1,240 | 7,900 |
| 2025/10/30 | 1,254 | 1,256 | 1,233 | 1,254 | 11,100 |
| 2025/10/29 | 1,261 | 1,263 | 1,250 | 1,258 | 6,100 |
| 2025/10/28 | 1,267 | 1,270 | 1,259 | 1,261 | 14,900 |
| 2025/10/27 | 1,267 | 1,275 | 1,264 | 1,270 | 19,600 |
| 2025/10/24 | 1,284 | 1,284 | 1,267 | 1,267 | 11,400 |
| 2025/10/23 | 1,274 | 1,286 | 1,265 | 1,286 | 7,000 |
| 2025/10/22 | 1,278 | 1,278 | 1,271 | 1,273 | 3,600 |
| 2025/10/21 | 1,266 | 1,278 | 1,266 | 1,267 | 7,300 |
| 2025/10/20 | 1,285 | 1,289 | 1,265 | 1,266 | 13,300 |
| 2025/10/17 | 1,261 | 1,280 | 1,258 | 1,270 | 11,000 |
| 2025/10/16 | 1,275 | 1,283 | 1,249 | 1,262 | 39,600 |
| 2025/10/15 | 1,248 | 1,271 | 1,235 | 1,265 | 27,300 |
| 2025/10/14 | 1,250 | 1,259 | 1,210 | 1,234 | 53,500 |
| 2025/10/10 | 1,295 | 1,295 | 1,253 | 1,268 | 20,800 |
| 2025/10/09 | 1,300 | 1,306 | 1,294 | 1,294 | 3,300 |
| 2025/10/08 | 1,314 | 1,314 | 1,278 | 1,291 | 10,200 |
| 2025/10/07 | 1,280 | 1,323 | 1,276 | 1,307 | 13,100 |
| 2025/10/06 | 1,297 | 1,307 | 1,275 | 1,280 | 30,300 |
| 2025/10/03 | 1,285 | 1,297 | 1,277 | 1,287 | 60,400 |
| 2025/10/02 | 1,300 | 1,305 | 1,288 | 1,289 | 40,500 |
| 2025/10/01 | 1,343 | 1,344 | 1,269 | 1,302 | 31,300 |
| 2025/09/30 | 1,364 | 1,364 | 1,334 | 1,343 | 6,300 |
| 2025/09/29 | 1,360 | 1,364 | 1,302 | 1,364 | 16,500 |
| 2025/09/26 | 1,346 | 1,362 | 1,331 | 1,350 | 22,100 |
| 2025/09/25 | 1,310 | 1,353 | 1,310 | 1,344 | 23,700 |
| 2025/09/24 | 1,300 | 1,324 | 1,300 | 1,320 | 27,100 |
| 2025/09/22 | 1,286 | 1,324 | 1,286 | 1,298 | 24,800 |
| 2025/09/19 | 1,271 | 1,285 | 1,254 | 1,285 | 30,200 |
| 2025/09/18 | 1,274 | 1,279 | 1,263 | 1,270 | 6,000 |
| 2025/09/17 | 1,275 | 1,283 | 1,260 | 1,278 | 9,600 |
| 2025/09/16 | 1,275 | 1,281 | 1,264 | 1,276 | 20,200 |
| 2025/09/12 | 1,240 | 1,272 | 1,227 | 1,264 | 31,600 |
| 2025/09/11 | 1,247 | 1,253 | 1,223 | 1,225 | 8,600 |
| 2025/09/10 | 1,259 | 1,260 | 1,241 | 1,243 | 15,400 |
| 2025/09/09 | 1,233 | 1,284 | 1,233 | 1,259 | 26,300 |
| 2025/09/08 | 1,225 | 1,230 | 1,213 | 1,228 | 11,900 |
| 2025/09/05 | 1,209 | 1,221 | 1,203 | 1,220 | 7,100 |
| 2025/09/04 | 1,204 | 1,204 | 1,190 | 1,193 | 11,800 |
| 2025/09/03 | 1,208 | 1,233 | 1,183 | 1,204 | 13,700 |
| 2025/09/02 | 1,200 | 1,215 | 1,200 | 1,212 | 6,600 |
| 2025/09/01 | 1,210 | 1,217 | 1,196 | 1,199 | 30,800 |
| 2025/08/29 | 1,212 | 1,224 | 1,209 | 1,218 | 6,700 |
| 2025/08/28 | 1,227 | 1,233 | 1,211 | 1,212 | 12,500 |
| 2025/08/27 | 1,249 | 1,249 | 1,222 | 1,224 | 26,500 |
| 2025/08/26 | 1,233 | 1,242 | 1,212 | 1,237 | 11,300 |
| 2025/08/25 | 1,234 | 1,247 | 1,225 | 1,244 | 14,000 |
| 2025/08/22 | 1,218 | 1,234 | 1,209 | 1,215 | 11,100 |
| 2025/08/21 | 1,222 | 1,225 | 1,215 | 1,220 | 7,600 |
| 2025/08/20 | 1,259 | 1,259 | 1,222 | 1,222 | 36,200 |
| 2025/08/19 | 1,251 | 1,252 | 1,237 | 1,242 | 5,900 |
| 2025/08/18 | 1,260 | 1,267 | 1,236 | 1,250 | 31,300 |
| 2025/08/15 | 1,224 | 1,249 | 1,224 | 1,249 | 24,700 |
| 2025/08/14 | 1,225 | 1,238 | 1,223 | 1,224 | 9,800 |
| 2025/08/13 | 1,230 | 1,248 | 1,213 | 1,223 | 26,300 |
| 2025/08/12 | 1,201 | 1,245 | 1,200 | 1,226 | 46,300 |
| 2025/08/08 | 1,174 | 1,188 | 1,141 | 1,188 | 60,800 |
| 2025/08/07 | 1,192 | 1,196 | 1,177 | 1,182 | 17,100 |
| 2025/08/06 | 1,190 | 1,194 | 1,177 | 1,188 | 14,200 |
| 2025/08/05 | 1,190 | 1,199 | 1,185 | 1,193 | 18,700 |
| 2025/08/04 | 1,167 | 1,195 | 1,161 | 1,183 | 30,000 |
| 2025/08/01 | 1,160 | 1,180 | 1,152 | 1,171 | 47,000 |
| 2025/07/31 | 1,178 | 1,178 | 1,151 | 1,160 | 26,900 |
| 2025/07/30 | 1,200 | 1,200 | 1,161 | 1,172 | 30,000 |
| 2025/07/29 | 1,160 | 1,210 | 1,160 | 1,195 | 71,700 |
| 2025/07/28 | 1,123 | 1,132 | 1,115 | 1,130 | 8,100 |
| 2025/07/25 | 1,124 | 1,134 | 1,120 | 1,121 | 8,700 |
| 2025/07/24 | 1,111 | 1,127 | 1,111 | 1,126 | 7,300 |
| 2025/07/23 | 1,105 | 1,122 | 1,098 | 1,102 | 12,100 |
| 2025/07/22 | 1,124 | 1,124 | 1,099 | 1,100 | 12,800 |
| 2025/07/18 | 1,131 | 1,131 | 1,097 | 1,104 | 12,900 |
| 2025/07/17 | 1,085 | 1,125 | 1,085 | 1,115 | 29,600 |
| 2025/07/16 | 1,089 | 1,091 | 1,085 | 1,085 | 3,700 |
| 2025/07/15 | 1,098 | 1,098 | 1,080 | 1,088 | 6,100 |
| 2025/07/14 | 1,087 | 1,092 | 1,079 | 1,086 | 7,700 |
| 2025/07/11 | 1,069 | 1,096 | 1,069 | 1,085 | 36,600 |
| 2025/07/10 | 1,071 | 1,071 | 1,061 | 1,068 | 3,500 |
| 2025/07/09 | 1,087 | 1,087 | 1,064 | 1,067 | 7,300 |
| 2025/07/08 | 1,050 | 1,100 | 1,046 | 1,071 | 16,400 |
| 2025/07/07 | 1,063 | 1,063 | 1,047 | 1,055 | 16,400 |
| 2025/07/04 | 1,030 | 1,076 | 1,024 | 1,062 | 446,300 |
| 2025/07/03 | 1,026 | 1,032 | 1,022 | 1,025 | 14,200 |
| 2025/07/02 | 1,030 | 1,037 | 1,027 | 1,027 | 33,300 |
| 2025/07/01 | 1,035 | 1,050 | 1,029 | 1,030 | 8,600 |
| 2025/06/30 | 1,049 | 1,050 | 1,028 | 1,033 | 15,100 |
| 2025/06/27 | 1,028 | 1,048 | 1,019 | 1,046 | 10,900 |
| 2025/06/26 | 1,030 | 1,040 | 1,017 | 1,028 | 23,200 |
| 2025/06/25 | 1,044 | 1,044 | 1,002 | 1,018 | 32,000 |
| 2025/06/24 | 1,027 | 1,054 | 1,016 | 1,044 | 30,600 |
| 2025/06/23 | 1,070 | 1,070 | 1,011 | 1,027 | 34,400 |
| 2025/06/20 | 1,078 | 1,080 | 1,070 | 1,070 | 14,600 |
| 2025/06/19 | 1,089 | 1,092 | 1,076 | 1,076 | 9,800 |
| 2025/06/18 | 1,091 | 1,102 | 1,089 | 1,089 | 6,800 |
| 2025/06/17 | 1,105 | 1,105 | 1,090 | 1,102 | 2,700 |
| 2025/06/16 | 1,085 | 1,106 | 1,085 | 1,102 | 3,800 |
| 2025/06/13 | 1,092 | 1,106 | 1,085 | 1,085 | 6,600 |
| 2025/06/12 | 1,105 | 1,106 | 1,092 | 1,092 | 7,400 |
| 2025/06/11 | 1,106 | 1,111 | 1,103 | 1,107 | 3,800 |
| 2025/06/10 | 1,112 | 1,118 | 1,099 | 1,099 | 31,800 |
| 2025/06/09 | 1,126 | 1,130 | 1,112 | 1,113 | 8,800 |
| 2025/06/06 | 1,148 | 1,148 | 1,127 | 1,127 | 10,000 |
| 2025/06/05 | 1,128 | 1,149 | 1,127 | 1,129 | 4,500 |
| 2025/06/04 | 1,135 | 1,146 | 1,126 | 1,128 | 11,400 |
| 2025/06/03 | 1,149 | 1,149 | 1,125 | 1,131 | 4,800 |
| 2025/06/02 | 1,133 | 1,134 | 1,122 | 1,134 | 8,000 |
| 2025/05/30 | 1,102 | 1,130 | 1,102 | 1,130 | 5,400 |
| 2025/05/29 | 1,120 | 1,120 | 1,104 | 1,111 | 5,200 |
| 2025/05/28 | 1,089 | 1,124 | 1,086 | 1,114 | 10,300 |
| 2025/05/27 | 1,077 | 1,098 | 1,077 | 1,084 | 8,600 |
| 2025/05/26 | 1,080 | 1,086 | 1,069 | 1,077 | 7,700 |
| 2025/05/23 | 1,097 | 1,097 | 1,080 | 1,080 | 11,700 |
| 2025/05/22 | 1,098 | 1,098 | 1,080 | 1,080 | 6,000 |
| 2025/05/21 | 1,093 | 1,097 | 1,080 | 1,080 | 4,800 |
| 2025/05/20 | 1,102 | 1,110 | 1,082 | 1,082 | 17,000 |
| 2025/05/19 | 1,110 | 1,113 | 1,094 | 1,098 | 15,600 |
| 2025/05/16 | 1,126 | 1,127 | 1,113 | 1,113 | 7,400 |
| 2025/05/15 | 1,136 | 1,137 | 1,122 | 1,123 | 10,800 |
| 2025/05/14 | 1,129 | 1,149 | 1,116 | 1,136 | 9,100 |
| 2025/05/13 | 1,175 | 1,188 | 1,111 | 1,123 | 41,300 |
| 2025/05/12 | 1,151 | 1,177 | 1,146 | 1,157 | 11,100 |
| 2025/05/09 | 1,166 | 1,182 | 1,144 | 1,146 | 44,800 |
| 2025/05/08 | 1,209 | 1,244 | 1,202 | 1,204 | 14,500 |
| 2025/05/07 | 1,204 | 1,204 | 1,178 | 1,199 | 15,100 |
| 2025/05/02 | 1,199 | 1,199 | 1,180 | 1,188 | 9,500 |
| 2025/05/01 | 1,203 | 1,218 | 1,190 | 1,202 | 32,900 |
| 2025/04/30 | 1,219 | 1,227 | 1,201 | 1,202 | 12,300 |
| 2025/04/28 | 1,192 | 1,207 | 1,181 | 1,196 | 13,000 |