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
2020/12/30 500 525 500 515 3,200
2020/12/29 496 506 494 500 3,200
2020/12/28 501 535 500 500 3,600
2020/12/25 500 500 497 497 500
2020/12/24 499 501 490 500 5,400
2020/12/23 493 500 492 497 5,500
2020/12/22 502 509 493 496 7,100
2020/12/21 497 505 497 505 8,400
2020/12/18 495 497 495 496 1,800
2020/12/17 495 496 494 495 1,800
2020/12/16 500 500 494 494 4,700
2020/12/15 505 505 499 499 2,800
2020/12/14 500 505 499 505 2,100
2020/12/11 495 500 495 496 1,900
2020/12/10 499 499 491 491 3,300
2020/12/09 503 504 498 498 3,500
2020/12/08 505 505 498 503 1,700
2020/12/07 528 528 500 505 4,300
2020/12/04 500 500 499 500 1,200
2020/12/03 498 500 498 500 2,500
2020/12/02 505 505 500 500 3,700
2020/12/01 500 510 500 502 2,400
2020/11/30 517 517 498 499 2,800
2020/11/27 484 491 484 491 1,400
2020/11/26 478 489 478 481 2,400
2020/11/25 474 485 473 474 28,400
2020/11/24 470 472 470 472 200
2020/11/20 470 470 470 470 200
2020/11/19 470 473 470 470 1,100
2020/11/18 486 486 471 473 1,200
2020/11/17 478 478 476 478 500
2020/11/16 475 480 475 476 800
2020/11/13 464 473 464 473 300
2020/11/12 466 473 466 473 2,300
2020/11/11 461 498 461 482 8,300
2020/11/10 451 461 450 461 1,200
2020/11/09 449 452 443 451 2,300
2020/11/06 441 451 441 451 1,100
2020/11/05 446 446 431 431 600
2020/11/04 444 455 439 446 1,600
2020/11/02 436 436 424 428 5,400
2020/10/30 427 435 419 420 8,400
2020/10/29 440 445 433 435 1,300
2020/10/28 442 442 432 440 800
2020/10/27 448 448 440 442 1,400
2020/10/26 447 455 447 448 1,100
2020/10/23 434 445 434 437 1,000
2020/10/22 433 444 433 433 1,600
2020/10/21 440 441 433 433 2,500
2020/10/20 442 442 441 441 800
2020/10/19 438 440 438 440 2,000
2020/10/16 430 455 429 438 8,200
2020/10/15 434 443 427 427 12,500
2020/10/14 444 454 440 449 4,600
2020/10/13 446 446 446 446 100
2020/10/12 448 448 444 448 1,700
2020/10/09 444 451 433 448 4,500
2020/10/08 449 458 442 444 4,900
2020/10/07 445 445 445 445 1,500
2020/10/06 442 445 438 445 1,500
2020/10/05 445 445 437 445 600
2020/10/02 456 457 445 445 6,000
2020/09/30 460 460 436 440 5,800
2020/09/29 440 459 440 444 9,000
2020/09/28 431 443 430 436 4,200
2020/09/25 429 435 429 430 1,200
2020/09/24 422 429 422 428 4,900
2020/09/23 421 443 421 428 6,300
2020/09/18 414 422 414 419 1,100
2020/09/17 414 418 413 414 800
2020/09/16 414 414 414 414 400
2020/09/15 414 414 414 414 500
2020/09/14 412 416 412 414 1,400
2020/09/11 412 416 412 412 1,500
2020/09/10 415 422 415 420 600
2020/09/09 418 423 415 423 3,500
2020/09/08 417 427 417 418 900
2020/09/07 420 420 417 417 1,500
2020/09/03 417 425 417 420 800
2020/09/02 420 420 420 420 1,500
2020/09/01 427 427 420 420 2,600
2020/08/31 434 435 427 427 2,400
2020/08/28 432 432 425 427 1,000
2020/08/27 429 432 429 432 500
2020/08/26 424 432 421 429 1,400
2020/08/25 425 426 420 422 2,600
2020/08/24 421 425 421 425 700
2020/08/21 433 433 433 433 400
2020/08/20 420 438 420 433 500
2020/08/19 417 420 417 420 700
2020/08/18 415 418 415 418 200
2020/08/17 416 420 415 418 2,200
2020/08/14 414 415 411 415 800
2020/08/13 415 415 415 415 100
2020/08/12 417 425 417 424 12,800
2020/08/11 431 431 417 417 2,400
2020/08/07 431 431 431 431 2,300
2020/08/06 425 431 425 431 500
2020/08/05 415 426 415 425 1,400
2020/08/04 423 423 407 415 1,200
2020/08/03 423 423 423 423 400
2020/07/31 429 429 413 424 2,600
2020/07/30 411 417 411 413 1,100
2020/07/29 412 412 408 410 2,100
2020/07/28 417 433 417 417 1,400
2020/07/27 425 430 417 417 2,700
2020/07/22 432 432 430 430 500
2020/07/21 429 437 421 432 3,300
2020/07/20 430 430 427 429 500
2020/07/17 438 438 430 430 2,500
2020/07/14 446 450 441 446 3,100
2020/07/13 448 448 446 446 200
2020/07/10 445 448 445 448 400
2020/07/09 451 451 451 451 400
2020/07/08 450 451 448 451 600
2020/07/07 454 454 454 454 500
2020/07/06 454 455 453 453 2,500
2020/07/03 460 460 454 454 500
2020/07/02 479 479 465 468 1,300
2020/07/01 468 480 459 480 4,400
2020/06/30 461 461 452 460 4,500
2020/06/29 460 460 460 460 300
2020/06/26 462 462 452 461 1,400
2020/06/25 453 460 453 460 2,500
2020/06/24 439 458 439 453 3,700
2020/06/23 438 440 431 439 2,800
2020/06/22 432 436 431 434 1,500
2020/06/19 434 434 434 434 300
2020/06/18 431 431 430 430 600
2020/06/17 432 432 428 428 1,200
2020/06/16 417 426 417 426 1,900
2020/06/15 425 427 417 417 1,900
2020/06/12 426 432 419 425 3,000
2020/06/11 431 438 427 431 5,500
2020/06/10 450 450 427 427 13,500
2020/06/09 440 455 437 451 40,500
2020/06/08 427 432 427 432 5,300
2020/06/05 437 437 419 427 12,100
2020/06/04 427 435 427 434 1,900
2020/06/03 438 440 429 430 10,200
2020/06/02 435 435 428 430 38,800
2020/06/01 441 441 435 439 2,700
2020/05/29 434 437 425 435 1,400
2020/05/28 435 441 433 437 14,800
2020/05/27 436 436 431 435 4,000
2020/05/26 424 442 424 439 5,500
2020/05/25 413 430 410 424 8,000
2020/05/22 413 413 410 412 400
2020/05/21 411 412 410 410 900
2020/05/20 410 411 410 411 2,500
2020/05/19 412 412 406 408 2,000
2020/05/18 412 412 400 409 15,900
2020/05/15 411 415 408 412 1,800
2020/05/14 411 420 410 410 2,200
2020/05/13 412 412 410 410 1,000
2020/05/12 412 418 407 412 2,700
2020/05/11 413 414 407 412 8,400
2020/05/08 412 419 412 413 2,200
2020/05/07 411 413 411 412 4,500
2020/05/01 422 422 413 413 9,400
2020/04/30 441 441 418 429 12,400
2020/04/28 409 419 408 409 1,500
2020/04/27 409 409 405 405 3,600
2020/04/24 407 409 405 405 6,100
2020/04/23 406 409 406 407 3,600
2020/04/22 408 408 405 405 1,800
2020/04/21 414 415 406 406 3,900
2020/04/20 419 424 413 413 2,600
2020/04/17 418 420 413 414 3,900
2020/04/16 417 417 415 417 1,300
2020/04/15 422 436 417 417 9,900
2020/04/14 414 420 414 420 1,300
2020/04/13 435 435 414 415 5,400
2020/04/10 421 425 418 419 3,700
2020/04/09 442 442 416 418 5,500
2020/04/08 410 420 410 418 2,500
2020/04/07 405 408 400 408 2,500
2020/04/06 397 397 380 391 4,100
2020/04/03 395 395 383 390 1,600
2020/04/02 405 405 367 376 22,900
2020/04/01 405 405 381 389 30,900
2020/03/31 412 413 400 401 17,800
2020/03/30 400 400 391 400 4,700
2020/03/27 396 408 390 400 11,300
2020/03/26 413 413 397 401 7,800
2020/03/25 408 418 400 413 7,900
2020/03/24 367 408 367 406 14,100
2020/03/23 370 374 364 374 3,100
2020/03/19 382 386 362 363 25,400
2020/03/18 384 390 383 383 2,000
2020/03/17 381 387 379 386 1,800
2020/03/16 397 408 385 405 41,800
2020/03/13 406 410 388 397 68,800
2020/03/12 430 443 430 438 1,100
2020/03/11 427 443 427 441 3,600
2020/03/10 435 435 418 435 33,000
2020/03/09 467 467 435 437 3,400
2020/03/06 510 510 472 472 4,700
2020/03/05 508 508 500 500 300
2020/03/04 507 521 494 503 25,800
2020/03/03 514 514 504 504 2,000
2020/03/02 515 515 491 504 5,400
2020/02/28 512 515 500 501 10,500
2020/02/27 555 561 532 542 3,400
2020/02/25 555 555 555 555 400
2020/02/21 570 572 561 572 700
2020/02/20 574 574 570 570 600
2020/02/17 571 574 571 574 400
2020/02/14 571 581 571 571 3,500
2020/02/13 592 602 592 602 3,400
2020/02/12 590 597 584 592 3,100
2020/02/10 591 591 582 590 1,900
2020/02/07 585 599 583 591 6,200
2020/02/06 586 587 586 587 2,700
2020/02/05 569 586 569 586 1,500
2020/02/04 569 573 569 569 4,300
2020/02/03 566 572 565 568 7,500
2020/01/31 569 570 566 566 3,300
2020/01/30 569 579 566 566 12,600
2020/01/29 575 575 568 569 1,400
2020/01/28 566 578 566 575 700
2020/01/27 572 572 560 566 4,200
2020/01/24 572 573 567 572 6,500
2020/01/23 572 574 568 572 3,400
2020/01/22 572 573 570 572 6,600
2020/01/21 574 578 567 572 4,400
2020/01/20 575 578 570 572 4,000
2020/01/17 574 594 573 575 7,500
2020/01/16 574 577 572 574 2,000
2020/01/15 573 577 568 574 6,600
2020/01/14 590 591 568 571 16,300
2020/01/10 604 604 588 596 4,500
2020/01/09 604 608 598 604 4,300
2020/01/08 604 604 594 604 3,600
2020/01/07 604 604 599 604 5,800
2020/01/06 603 605 599 604 5,500

このページの先頭へ