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
2010/12/30 437 446 436 446 5,600
2010/12/29 451 454 450 450 8,100
2010/12/28 450 453 447 448 1,600
2010/12/27 450 455 447 447 4,500
2010/12/24 450 452 450 450 1,600
2010/12/22 450 450 448 450 11,100
2010/12/21 450 453 445 450 7,400
2010/12/20 462 462 452 452 2,300
2010/12/17 464 464 451 462 2,800
2010/12/16 460 466 450 460 5,100
2010/12/15 453 463 453 460 2,800
2010/12/14 455 457 450 453 6,000
2010/12/13 450 459 449 459 11,300
2010/12/10 455 455 448 450 7,100
2010/12/09 454 454 454 454 3,700
2010/12/08 450 450 450 450 900
2010/12/07 469 469 451 451 10,000
2010/12/06 452 456 449 450 4,700
2010/12/03 450 452 446 452 11,800
2010/12/02 444 444 440 443 4,800
2010/12/01 432 438 427 437 2,800
2010/11/30 435 437 418 437 9,400
2010/11/29 425 438 425 437 11,900
2010/11/26 412 423 412 420 12,700
2010/11/25 405 412 405 412 3,000
2010/11/24 395 395 395 395 500
2010/11/22 396 409 396 400 15,700
2010/11/19 395 395 391 394 5,100
2010/11/18 381 387 380 387 3,900
2010/11/17 375 390 375 389 9,200
2010/11/16 388 388 388 388 100
2010/11/15 390 390 381 383 500
2010/11/12 385 385 384 385 30,800
2010/11/11 380 380 380 380 800
2010/11/10 377 391 377 380 3,200
2010/11/09 390 390 380 387 2,200
2010/11/08 388 392 386 390 4,200
2010/11/05 365 388 364 380 9,900
2010/11/04 362 365 362 363 800
2010/11/02 368 368 362 362 3,500
2010/11/01 369 369 361 363 3,700
2010/10/29 359 360 355 355 5,100
2010/10/28 356 369 356 362 24,000
2010/10/27 370 370 365 368 17,300
2010/10/26 364 370 350 362 202,200
2010/10/25 425 426 410 412 70,600
2010/10/22 421 448 418 426 14,300
2010/10/21 419 419 405 410 25,900
2010/10/20 424 427 419 422 26,800
2010/10/19 426 429 425 428 2,100
2010/10/18 431 431 422 423 11,000
2010/10/15 429 440 429 434 5,600
2010/10/14 439 440 428 429 14,400
2010/10/13 441 443 439 439 1,400
2010/10/12 442 445 442 445 700
2010/10/08 441 444 438 444 5,200
2010/10/07 443 449 440 443 15,900
2010/10/06 450 450 442 449 2,500
2010/10/05 450 450 439 450 2,300
2010/10/04 459 459 451 451 1,800
2010/10/01 450 451 450 451 5,400
2010/09/30 457 457 448 449 3,900
2010/09/29 440 449 440 446 5,600
2010/09/28 0 0 0 450 0
2010/09/27 451 455 450 450 8,600
2010/09/24 450 452 448 450 6,700
2010/09/22 454 456 451 451 10,800
2010/09/21 458 460 451 451 9,400
2010/09/17 444 450 444 449 8,000
2010/09/16 449 450 436 445 18,500
2010/09/15 446 450 446 449 2,100
2010/09/14 440 449 440 448 2,800
2010/09/13 440 450 439 440 12,400
2010/09/10 448 448 438 438 900
2010/09/09 449 449 437 442 800
2010/09/08 450 450 438 438 200
2010/09/07 442 450 442 450 3,100
2010/09/06 440 442 435 442 2,200
2010/09/03 441 450 438 439 2,100
2010/09/02 454 454 452 454 2,500
2010/09/01 441 450 441 448 9,800
2010/08/31 450 454 443 448 22,900
2010/08/30 450 459 450 458 11,500
2010/08/27 450 450 442 449 33,300
2010/08/26 452 453 450 451 8,200
2010/08/25 450 453 450 453 2,400
2010/08/24 467 467 450 456 9,100
2010/08/23 457 468 457 461 5,600
2010/08/20 453 458 450 457 11,800
2010/08/19 458 460 450 453 15,300
2010/08/18 452 454 445 453 22,300
2010/08/17 458 458 450 458 6,300
2010/08/16 445 458 444 458 5,700
2010/08/13 450 450 448 449 14,800
2010/08/12 455 455 443 448 14,300
2010/08/11 451 455 442 455 33,200
2010/08/10 456 461 451 461 5,500
2010/08/09 460 461 456 456 3,100
2010/08/06 460 469 459 463 9,200
2010/08/05 462 463 459 460 16,000
2010/08/04 467 470 463 463 4,300
2010/08/03 475 475 465 475 12,200
2010/08/02 475 477 470 475 25,000
2010/07/30 473 475 470 475 2,700
2010/07/29 470 475 463 475 9,700
2010/07/28 470 472 465 470 8,600
2010/07/27 470 470 462 465 4,600
2010/07/26 469 470 465 470 2,300
2010/07/23 462 470 462 465 7,400
2010/07/22 465 469 457 469 3,500
2010/07/21 470 470 459 465 3,800
2010/07/20 461 468 461 468 9,600
2010/07/16 480 480 472 477 1,000
2010/07/15 474 482 473 482 2,100
2010/07/14 475 483 475 483 1,800
2010/07/13 470 482 465 482 1,800
2010/07/12 470 485 470 485 2,500
2010/07/09 477 484 472 484 2,500
2010/07/08 465 485 465 480 5,200
2010/07/07 461 474 461 471 56,500
2010/07/06 463 465 463 465 1,700
2010/07/05 466 466 456 463 800
2010/07/02 469 469 466 466 3,700
2010/07/01 467 467 451 460 6,600
2010/06/30 476 476 467 467 4,300
2010/06/29 485 485 475 476 1,000
2010/06/28 483 483 473 481 3,400
2010/06/25 475 483 472 483 1,500
2010/06/24 485 490 475 483 5,100
2010/06/23 479 490 479 488 10,500
2010/06/22 481 491 481 491 9,900
2010/06/21 476 480 476 480 6,200
2010/06/18 478 479 475 478 3,800
2010/06/17 478 478 478 478 2,300
2010/06/16 481 483 477 483 10,800
2010/06/15 480 484 479 480 2,200
2010/06/14 478 478 472 473 4,700
2010/06/11 470 480 460 480 10,000
2010/06/10 469 469 462 469 2,100
2010/06/09 477 477 454 470 2,900
2010/06/08 466 474 466 474 1,600
2010/06/07 484 484 447 474 14,700
2010/06/04 480 480 471 478 9,000
2010/06/03 474 475 474 475 600
2010/06/02 484 484 461 470 16,600
2010/06/01 485 485 475 480 5,700
2010/05/31 480 485 475 485 10,600
2010/05/28 468 473 460 467 12,700
2010/05/27 433 451 430 451 9,100
2010/05/26 420 426 411 426 20,400
2010/05/25 417 420 404 420 7,800
2010/05/24 425 425 417 421 4,000
2010/05/21 416 428 411 425 18,700
2010/05/20 460 463 453 453 15,400
2010/05/19 470 470 454 470 12,100
2010/05/18 485 487 472 480 19,400
2010/05/17 487 490 475 485 39,500
2010/05/14 487 499 487 498 13,800
2010/05/13 495 495 477 495 19,600
2010/05/12 475 488 475 486 26,700
2010/05/11 495 498 475 485 18,300
2010/05/10 487 489 470 487 17,800
2010/05/07 480 486 470 486 25,300
2010/05/06 495 500 486 496 23,100
2010/04/30 505 508 498 503 32,800
2010/04/28 490 498 490 498 17,000
2010/04/27 500 500 489 497 23,000
2010/04/26 495 504 485 492 24,100
2010/04/23 488 491 485 490 7,200
2010/04/22 486 487 477 487 15,400
2010/04/21 481 490 480 486 33,500
2010/04/20 475 496 475 487 18,300
2010/04/19 460 480 460 479 43,000
2010/04/16 475 480 449 480 56,200
2010/04/15 489 490 470 470 43,900
2010/04/14 488 498 488 498 1,500
2010/04/13 494 500 487 487 7,500
2010/04/12 490 502 487 494 17,600
2010/04/09 478 500 475 499 24,200
2010/04/08 485 490 478 485 7,500
2010/04/07 495 495 483 490 20,900
2010/04/06 500 505 495 495 6,000
2010/04/05 494 504 493 500 23,900
2010/04/02 505 509 480 503 40,900
2010/04/01 479 510 460 510 30,100
2010/03/31 486 486 474 479 10,100
2010/03/30 466 485 461 478 18,100
2010/03/29 460 475 449 468 43,500
2010/03/26 481 481 442 470 54,100
2010/03/25 495 495 465 477 41,000
2010/03/24 506 510 500 505 82,000
2010/03/23 510 510 498 509 54,000
2010/03/19 504 523 492 504 60,200
2010/03/18 517 517 492 510 30,300
2010/03/17 489 519 486 512 46,300
2010/03/16 478 485 460 485 52,400
2010/03/15 470 518 470 480 171,100
2010/03/12 455 470 446 470 78,500
2010/03/11 430 456 430 450 62,100
2010/03/10 432 434 422 426 29,900
2010/03/09 428 432 414 430 38,600
2010/03/08 407 427 407 423 49,700
2010/03/05 387 408 387 406 32,800
2010/03/04 377 395 370 395 31,800
2010/03/03 401 403 372 372 58,100
2010/03/02 415 415 377 403 132,900
2010/03/01 391 439 390 430 307,600
2010/02/26 327 359 327 359 59,300
2010/02/25 313 325 313 321 19,500
2010/02/24 310 310 310 310 1,500
2010/02/23 309 314 309 314 7,500
2010/02/22 311 314 306 309 9,200
2010/02/19 306 312 306 312 7,100
2010/02/18 300 306 300 301 3,700
2010/02/17 297 311 297 300 3,100
2010/02/16 302 305 302 302 6,500
2010/02/15 297 303 295 303 4,400
2010/02/12 292 300 292 300 1,700
2010/02/10 302 303 292 292 5,600
2010/02/09 300 303 299 303 2,100
2010/02/08 309 309 301 307 15,900
2010/02/05 305 309 305 309 4,300
2010/02/04 309 312 309 312 4,500
2010/02/03 311 311 309 309 7,500
2010/02/02 314 314 308 314 19,400
2010/02/01 314 316 303 308 35,300
2010/01/29 300 308 297 308 3,800
2010/01/28 302 306 301 306 5,800
2010/01/27 302 303 296 302 4,300
2010/01/26 305 310 300 302 12,000
2010/01/25 300 303 295 303 1,500
2010/01/22 300 300 290 300 14,100
2010/01/21 305 305 300 305 7,700
2010/01/20 301 310 300 305 7,500
2010/01/19 308 312 304 309 14,900
2010/01/18 305 311 305 311 11,800
2010/01/15 298 305 298 305 6,500
2010/01/14 292 302 292 299 8,500
2010/01/13 295 300 295 300 17,700
2010/01/12 295 300 295 295 9,900
2010/01/08 295 300 294 300 7,300
2010/01/07 300 303 294 294 15,600
2010/01/06 299 304 291 300 9,500
2010/01/05 307 307 300 301 18,200
2010/01/04 304 304 288 291 20,800

このページの先頭へ