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
2008/12/30 405 417 400 417 17,500
2008/12/29 422 422 410 412 4,800
2008/12/26 435 440 427 427 14,300
2008/12/25 445 445 420 435 7,400
2008/12/24 453 453 445 445 7,300
2008/12/22 454 462 452 452 58,600
2008/12/19 450 462 450 462 10,900
2008/12/18 473 478 453 454 12,300
2008/12/17 476 489 476 482 7,200
2008/12/16 486 491 480 481 6,300
2008/12/15 499 504 478 504 14,600
2008/12/12 493 500 490 499 13,300
2008/12/11 480 490 476 490 5,800
2008/12/10 478 482 478 480 10,700
2008/12/09 481 485 479 485 2,200
2008/12/08 495 495 486 486 3,300
2008/12/05 496 496 493 495 15,500
2008/12/04 483 489 476 489 7,700
2008/12/03 481 495 481 482 12,000
2008/12/02 495 495 480 490 12,200
2008/12/01 504 505 500 500 8,300
2008/11/28 500 500 495 495 12,800
2008/11/27 502 504 496 498 9,100
2008/11/26 500 506 500 501 7,500
2008/11/25 511 513 499 499 10,600
2008/11/21 519 519 497 510 9,100
2008/11/20 540 540 494 520 8,600
2008/11/19 535 545 525 540 21,700
2008/11/18 503 528 503 521 1,200
2008/11/17 489 500 476 500 8,400
2008/11/14 485 490 480 489 8,900
2008/11/13 479 485 476 480 12,100
2008/11/12 500 502 493 494 12,800
2008/11/11 502 517 497 510 11,700
2008/11/10 509 517 502 517 14,600
2008/11/07 518 519 500 519 10,300
2008/11/06 501 518 500 518 12,300
2008/11/05 551 560 530 531 30,000
2008/11/04 550 550 526 549 10,900
2008/10/31 520 550 510 550 9,000
2008/10/30 477 500 463 490 21,600
2008/10/29 530 540 487 487 21,800
2008/10/28 552 556 505 518 8,200
2008/10/27 599 599 551 561 2,000
2008/10/24 585 610 580 610 10,900
2008/10/23 575 606 570 575 6,300
2008/10/22 584 631 579 631 14,900
2008/10/21 640 640 601 601 10,800
2008/10/20 591 635 586 635 10,000
2008/10/17 601 605 580 601 8,300
2008/10/16 586 591 569 581 9,600
2008/10/15 601 617 595 605 19,600
2008/10/14 600 620 590 600 17,600
2008/10/10 455 555 451 555 50,900
2008/10/09 555 575 502 530 20,700
2008/10/08 642 643 562 563 16,900
2008/10/07 645 662 625 662 22,300
2008/10/06 688 689 651 651 28,200
2008/10/03 672 710 650 710 13,700
2008/10/02 770 770 694 694 9,000
2008/10/01 754 770 734 746 7,400
2008/09/30 744 780 741 764 14,000
2008/09/29 781 797 752 790 15,800
2008/09/26 729 785 729 775 18,400
2008/09/25 729 729 715 719 2,800
2008/09/24 720 720 710 720 7,700
2008/09/22 749 749 720 740 22,200
2008/09/19 664 687 650 668 37,200
2008/09/18 635 645 610 624 34,100
2008/09/17 660 670 641 641 25,600
2008/09/16 660 670 645 661 7,300
2008/09/12 672 700 669 700 7,700
2008/09/11 709 713 692 692 5,400
2008/09/10 725 729 720 729 1,200
2008/09/09 733 742 733 733 2,400
2008/09/08 701 729 701 723 2,500
2008/09/05 710 713 689 694 8,600
2008/09/04 747 748 730 740 10,400
2008/09/03 755 760 746 750 2,400
2008/09/02 770 770 750 763 6,900
2008/09/01 770 770 750 750 2,900
2008/08/29 734 751 734 750 1,200
2008/08/28 743 744 734 736 1,500
2008/08/27 750 755 732 750 1,500
2008/08/26 728 736 721 730 4,700
2008/08/25 725 745 725 728 3,200
2008/08/22 740 740 720 722 4,300
2008/08/21 750 750 733 739 1,800
2008/08/20 749 749 730 744 3,100
2008/08/19 706 742 700 742 10,600
2008/08/18 730 743 722 726 9,300
2008/08/15 723 749 723 743 5,600
2008/08/14 725 739 725 733 9,200
2008/08/13 740 755 726 755 11,600
2008/08/12 767 777 744 755 7,000
2008/08/11 778 790 761 774 10,800
2008/08/08 760 768 729 768 22,500
2008/08/07 820 820 777 784 18,700
2008/08/06 824 837 811 824 7,100
2008/08/05 819 839 810 834 12,200
2008/08/04 889 889 841 842 13,100
2008/08/01 898 898 869 888 7,200
2008/07/31 910 911 883 903 11,700
2008/07/30 878 900 870 900 7,800
2008/07/29 887 888 844 878 7,200
2008/07/28 891 909 891 895 5,700
2008/07/25 910 913 871 913 13,500
2008/07/24 878 920 858 920 15,700
2008/07/23 848 871 843 871 6,000
2008/07/22 836 858 825 858 17,400
2008/07/18 870 878 832 864 11,700
2008/07/17 870 885 856 875 6,800
2008/07/16 880 880 853 870 6,500
2008/07/15 889 890 851 886 12,000
2008/07/14 896 896 880 890 5,800
2008/07/11 887 906 885 896 7,900
2008/07/10 938 938 898 900 8,600
2008/07/09 937 938 918 934 1,900
2008/07/08 935 937 905 937 15,200
2008/07/07 910 931 885 931 15,400
2008/07/04 915 923 885 920 12,800
2008/07/03 910 912 866 912 23,000
2008/07/02 946 946 930 935 8,300
2008/07/01 945 945 932 940 8,300
2008/06/30 933 935 910 935 19,700
2008/06/27 919 945 919 935 25,700
2008/06/26 935 950 931 949 15,900
2008/06/25 938 940 910 933 11,800
2008/06/24 949 949 930 931 20,000
2008/06/23 930 950 925 950 23,600
2008/06/20 985 992 940 950 36,300
2008/06/19 990 993 981 985 25,100
2008/06/18 993 1,005 985 999 88,700
2008/06/17 1,021 1,045 1,003 1,024 31,600
2008/06/16 1,044 1,050 1,005 1,024 36,400
2008/06/13 1,028 1,028 990 1,017 31,700
2008/06/12 1,039 1,039 1,001 1,030 30,900
2008/06/11 1,060 1,079 1,050 1,070 5,600
2008/06/10 1,080 1,080 1,050 1,065 9,500
2008/06/09 1,050 1,095 1,040 1,070 9,700
2008/06/06 1,134 1,140 1,080 1,095 24,700
2008/06/05 1,060 1,113 1,050 1,113 19,900
2008/06/04 1,080 1,080 1,033 1,060 37,600
2008/06/03 1,120 1,120 1,070 1,085 58,300
2008/06/02 1,110 1,149 1,110 1,135 31,300
2008/05/30 1,106 1,127 1,087 1,100 25,800
2008/05/29 1,119 1,150 1,090 1,126 30,100
2008/05/28 1,144 1,145 1,106 1,109 14,200
2008/05/27 1,160 1,165 1,129 1,145 28,500
2008/05/26 1,140 1,190 1,140 1,180 27,800
2008/05/23 1,115 1,187 1,115 1,160 75,500
2008/05/22 1,001 1,120 1,001 1,095 48,500
2008/05/21 1,019 1,030 990 1,030 17,700
2008/05/20 1,039 1,040 1,022 1,038 23,600
2008/05/19 1,040 1,070 1,017 1,030 84,100
2008/05/16 996 1,052 981 1,050 58,400
2008/05/15 1,015 1,015 995 1,010 175,700
2008/05/14 915 915 915 915 8,700
2008/05/13 805 815 795 815 11,800
2008/05/12 761 775 750 775 20,900
2008/05/09 775 795 760 760 13,800
2008/05/08 762 782 762 775 11,200
2008/05/07 775 780 751 780 14,500
2008/05/02 728 750 706 745 27,600
2008/05/01 707 724 707 709 2,500
2008/04/30 710 724 680 707 16,400
2008/04/28 715 715 691 700 6,300
2008/04/25 695 704 694 695 4,100
2008/04/24 705 707 683 693 11,400
2008/04/23 707 718 690 715 2,100
2008/04/22 730 730 709 717 5,000
2008/04/21 744 745 710 730 7,200
2008/04/18 676 732 676 732 15,000
2008/04/17 701 701 671 684 11,200
2008/04/16 680 700 663 700 7,900
2008/04/15 705 705 685 700 10,300
2008/04/14 702 715 702 709 3,200
2008/04/11 741 741 695 730 29,800
2008/04/10 679 679 630 641 4,500
2008/04/09 689 700 670 700 3,400
2008/04/08 703 703 690 690 4,200
2008/04/07 695 700 695 700 2,200
2008/04/04 688 688 685 685 500
2008/04/03 672 698 670 698 900
2008/04/02 699 699 690 699 3,800
2008/04/01 689 689 679 679 1,000
2008/03/31 687 687 669 669 2,400
2008/03/28 667 670 657 657 1,800
2008/03/27 654 670 650 670 1,800
2008/03/26 650 660 650 660 700
2008/03/25 650 652 646 650 7,900
2008/03/24 630 649 630 641 13,400
2008/03/21 639 641 610 630 14,000
2008/03/19 640 649 634 635 9,200
2008/03/18 610 624 610 623 7,500
2008/03/17 629 630 599 606 18,000
2008/03/14 627 644 627 630 32,800
2008/03/13 629 630 609 628 28,200
2008/03/12 634 642 626 630 31,100
2008/03/11 646 647 623 632 30,600
2008/03/10 680 681 639 648 37,400
2008/03/07 711 712 681 681 14,900
2008/03/06 715 720 715 719 23,700
2008/03/05 725 726 721 725 16,600
2008/03/04 775 776 725 730 35,900
2008/03/03 744 745 728 732 15,300
2008/02/29 750 751 745 746 26,500
2008/02/28 759 760 748 750 13,000
2008/02/27 760 762 757 760 26,900
2008/02/26 778 779 757 763 34,400
2008/02/25 750 756 750 756 5,600
2008/02/22 736 756 736 756 4,600
2008/02/21 751 751 735 737 2,400
2008/02/20 750 755 745 755 7,400
2008/02/19 733 755 725 755 26,500
2008/02/18 735 736 725 733 5,900
2008/02/15 712 756 707 736 17,000
2008/02/14 712 726 712 715 8,200
2008/02/13 754 755 730 733 29,300
2008/02/12 759 761 746 746 9,600
2008/02/08 769 769 756 756 5,800
2008/02/07 761 770 757 770 18,500
2008/02/06 747 771 740 771 22,700
2008/02/05 744 756 744 756 4,200
2008/02/04 761 762 745 745 8,300
2008/02/01 749 755 744 748 6,800
2008/01/31 734 740 725 740 9,200
2008/01/30 712 719 704 719 7,800
2008/01/29 721 721 709 710 13,400
2008/01/28 713 720 711 713 5,800
2008/01/25 740 740 709 713 28,500
2008/01/24 710 738 709 738 8,100
2008/01/23 706 724 705 706 10,100
2008/01/22 740 741 700 705 7,600
2008/01/21 747 753 728 753 14,200
2008/01/18 744 759 710 750 15,500
2008/01/17 733 745 718 745 22,900
2008/01/16 790 791 727 734 20,800
2008/01/15 845 846 780 794 32,300
2008/01/11 851 852 830 850 3,700
2008/01/10 859 865 852 855 2,800
2008/01/09 840 854 815 853 30,600
2008/01/08 862 863 842 842 18,600
2008/01/07 899 900 831 863 17,300
2008/01/04 900 901 897 899 16,700

このページの先頭へ