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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,299 | 1,299 | 1,280 | 1,290 | 7,700 |
| 2024/12/27 | 1,298 | 1,319 | 1,298 | 1,304 | 14,300 |
| 2024/12/26 | 1,311 | 1,349 | 1,311 | 1,320 | 42,300 |
| 2024/12/25 | 1,312 | 1,312 | 1,301 | 1,302 | 3,700 |
| 2024/12/24 | 1,309 | 1,327 | 1,309 | 1,312 | 7,600 |
| 2024/12/23 | 1,328 | 1,330 | 1,304 | 1,313 | 6,100 |
| 2024/12/20 | 1,314 | 1,320 | 1,279 | 1,300 | 9,700 |
| 2024/12/19 | 1,275 | 1,339 | 1,273 | 1,320 | 6,600 |
| 2024/12/18 | 1,325 | 1,325 | 1,276 | 1,294 | 15,800 |
| 2024/12/17 | 1,324 | 1,335 | 1,305 | 1,325 | 6,000 |
| 2024/12/16 | 1,339 | 1,339 | 1,323 | 1,323 | 3,400 |
| 2024/12/13 | 1,321 | 1,339 | 1,320 | 1,339 | 5,300 |
| 2024/12/12 | 1,319 | 1,339 | 1,303 | 1,339 | 11,200 |
| 2024/12/11 | 1,273 | 1,325 | 1,272 | 1,322 | 12,500 |
| 2024/12/10 | 1,267 | 1,287 | 1,266 | 1,280 | 18,900 |
| 2024/12/09 | 1,260 | 1,269 | 1,260 | 1,261 | 9,300 |
| 2024/12/06 | 1,282 | 1,282 | 1,258 | 1,260 | 5,800 |
| 2024/12/05 | 1,278 | 1,284 | 1,259 | 1,284 | 10,100 |
| 2024/12/04 | 1,286 | 1,286 | 1,264 | 1,279 | 4,000 |
| 2024/12/03 | 1,278 | 1,290 | 1,274 | 1,284 | 7,900 |
| 2024/12/02 | 1,253 | 1,281 | 1,241 | 1,278 | 9,200 |
| 2024/11/29 | 1,253 | 1,257 | 1,248 | 1,252 | 7,700 |
| 2024/11/28 | 1,247 | 1,255 | 1,242 | 1,248 | 3,300 |
| 2024/11/27 | 1,251 | 1,256 | 1,235 | 1,256 | 7,000 |
| 2024/11/26 | 1,253 | 1,254 | 1,242 | 1,254 | 10,300 |
| 2024/11/25 | 1,240 | 1,253 | 1,235 | 1,248 | 11,600 |
| 2024/11/22 | 1,249 | 1,250 | 1,218 | 1,245 | 20,300 |
| 2024/11/21 | 1,242 | 1,257 | 1,238 | 1,250 | 3,400 |
| 2024/11/20 | 1,247 | 1,259 | 1,245 | 1,245 | 3,900 |
| 2024/11/19 | 1,250 | 1,258 | 1,247 | 1,247 | 1,800 |
| 2024/11/18 | 1,255 | 1,268 | 1,242 | 1,242 | 5,800 |
| 2024/11/15 | 1,222 | 1,255 | 1,222 | 1,255 | 9,000 |
| 2024/11/14 | 1,250 | 1,255 | 1,236 | 1,250 | 13,100 |
| 2024/11/13 | 1,254 | 1,255 | 1,244 | 1,250 | 15,500 |
| 2024/11/12 | 1,260 | 1,260 | 1,238 | 1,255 | 13,700 |
| 2024/11/11 | 1,290 | 1,296 | 1,220 | 1,259 | 15,600 |
| 2024/11/08 | 1,264 | 1,287 | 1,256 | 1,285 | 20,900 |
| 2024/11/07 | 1,231 | 1,256 | 1,231 | 1,251 | 4,500 |
| 2024/11/06 | 1,230 | 1,245 | 1,230 | 1,238 | 4,800 |
| 2024/11/05 | 1,240 | 1,250 | 1,226 | 1,226 | 4,000 |
| 2024/11/01 | 1,240 | 1,250 | 1,227 | 1,238 | 8,700 |
| 2024/10/31 | 1,258 | 1,260 | 1,231 | 1,250 | 13,100 |
| 2024/10/30 | 1,226 | 1,263 | 1,220 | 1,245 | 19,000 |
| 2024/10/29 | 1,206 | 1,227 | 1,206 | 1,219 | 1,600 |
| 2024/10/28 | 1,187 | 1,211 | 1,187 | 1,207 | 11,900 |
| 2024/10/25 | 1,199 | 1,202 | 1,178 | 1,187 | 31,500 |
| 2024/10/24 | 1,201 | 1,215 | 1,195 | 1,203 | 16,400 |
| 2024/10/23 | 1,198 | 1,210 | 1,198 | 1,205 | 10,400 |
| 2024/10/22 | 1,219 | 1,221 | 1,200 | 1,209 | 12,200 |
| 2024/10/21 | 1,250 | 1,250 | 1,225 | 1,227 | 5,400 |
| 2024/10/18 | 1,224 | 1,224 | 1,211 | 1,220 | 3,900 |
| 2024/10/17 | 1,233 | 1,239 | 1,222 | 1,225 | 6,800 |
| 2024/10/16 | 1,236 | 1,238 | 1,228 | 1,233 | 3,100 |
| 2024/10/15 | 1,231 | 1,245 | 1,230 | 1,239 | 7,400 |
| 2024/10/11 | 1,211 | 1,228 | 1,208 | 1,226 | 7,900 |
| 2024/10/10 | 1,223 | 1,223 | 1,208 | 1,220 | 8,400 |
| 2024/10/09 | 1,226 | 1,228 | 1,211 | 1,223 | 7,300 |
| 2024/10/08 | 1,219 | 1,223 | 1,206 | 1,223 | 10,500 |
| 2024/10/07 | 1,251 | 1,258 | 1,214 | 1,220 | 48,400 |
| 2024/10/04 | 1,251 | 1,257 | 1,245 | 1,251 | 7,600 |
| 2024/10/03 | 1,264 | 1,268 | 1,241 | 1,251 | 12,400 |
| 2024/10/02 | 1,277 | 1,295 | 1,238 | 1,257 | 13,000 |
| 2024/10/01 | 1,253 | 1,282 | 1,253 | 1,270 | 7,500 |
| 2024/09/30 | 1,222 | 1,250 | 1,205 | 1,250 | 18,300 |
| 2024/09/27 | 1,268 | 1,288 | 1,241 | 1,252 | 18,100 |
| 2024/09/26 | 1,245 | 1,268 | 1,245 | 1,250 | 17,200 |
| 2024/09/25 | 1,235 | 1,244 | 1,217 | 1,223 | 9,000 |
| 2024/09/24 | 1,270 | 1,283 | 1,235 | 1,238 | 12,300 |
| 2024/09/20 | 1,289 | 1,289 | 1,261 | 1,266 | 5,600 |
| 2024/09/19 | 1,300 | 1,316 | 1,264 | 1,282 | 16,600 |
| 2024/09/18 | 1,296 | 1,296 | 1,253 | 1,296 | 217,200 |
| 2024/09/17 | 1,203 | 1,218 | 1,193 | 1,206 | 14,100 |
| 2024/09/13 | 1,215 | 1,215 | 1,202 | 1,209 | 3,200 |
| 2024/09/12 | 1,216 | 1,228 | 1,202 | 1,215 | 9,900 |
| 2024/09/11 | 1,239 | 1,239 | 1,198 | 1,210 | 18,200 |
| 2024/09/10 | 1,224 | 1,248 | 1,218 | 1,242 | 3,100 |
| 2024/09/09 | 1,182 | 1,228 | 1,169 | 1,225 | 15,600 |
| 2024/09/06 | 1,223 | 1,225 | 1,202 | 1,210 | 6,500 |
| 2024/09/05 | 1,195 | 1,264 | 1,186 | 1,223 | 16,000 |
| 2024/09/04 | 1,230 | 1,230 | 1,196 | 1,198 | 19,100 |
| 2024/09/03 | 1,280 | 1,280 | 1,260 | 1,260 | 4,700 |
| 2024/09/02 | 1,285 | 1,296 | 1,260 | 1,280 | 20,800 |
| 2024/08/30 | 1,213 | 1,268 | 1,213 | 1,255 | 14,000 |
| 2024/08/29 | 1,221 | 1,257 | 1,208 | 1,213 | 13,500 |
| 2024/08/28 | 1,244 | 1,248 | 1,221 | 1,235 | 4,600 |
| 2024/08/27 | 1,253 | 1,260 | 1,224 | 1,244 | 9,700 |
| 2024/08/26 | 1,245 | 1,273 | 1,245 | 1,253 | 13,900 |
| 2024/08/23 | 1,265 | 1,283 | 1,264 | 1,265 | 6,800 |
| 2024/08/22 | 1,296 | 1,296 | 1,269 | 1,281 | 5,900 |
| 2024/08/21 | 1,284 | 1,300 | 1,266 | 1,283 | 12,200 |
| 2024/08/20 | 1,272 | 1,310 | 1,262 | 1,305 | 31,000 |
| 2024/08/19 | 1,263 | 1,325 | 1,234 | 1,251 | 89,700 |
| 2024/08/16 | 1,400 | 1,400 | 1,247 | 1,263 | 124,900 |
| 2024/08/15 | 1,260 | 1,359 | 1,260 | 1,341 | 21,400 |
| 2024/08/14 | 1,269 | 1,275 | 1,243 | 1,260 | 44,500 |
| 2024/08/13 | 1,214 | 1,269 | 1,214 | 1,267 | 13,200 |
| 2024/08/09 | 1,205 | 1,235 | 1,179 | 1,208 | 29,300 |
| 2024/08/08 | 1,213 | 1,223 | 1,180 | 1,203 | 35,300 |
| 2024/08/07 | 1,200 | 1,269 | 1,150 | 1,250 | 100,700 |
| 2024/08/06 | 956 | 1,090 | 956 | 1,082 | 46,100 |
| 2024/08/05 | 1,035 | 1,101 | 917 | 941 | 72,700 |
| 2024/08/02 | 1,159 | 1,166 | 1,106 | 1,125 | 41,000 |
| 2024/08/01 | 1,296 | 1,296 | 1,210 | 1,219 | 48,100 |
| 2024/07/31 | 1,261 | 1,324 | 1,261 | 1,319 | 21,800 |
| 2024/07/30 | 1,258 | 1,283 | 1,251 | 1,283 | 12,300 |
| 2024/07/29 | 1,334 | 1,344 | 1,270 | 1,278 | 30,500 |
| 2024/07/26 | 1,310 | 1,419 | 1,292 | 1,346 | 62,800 |
| 2024/07/25 | 1,240 | 1,302 | 1,240 | 1,300 | 29,600 |
| 2024/07/24 | 1,338 | 1,338 | 1,252 | 1,270 | 45,800 |
| 2024/07/23 | 1,320 | 1,368 | 1,316 | 1,347 | 15,800 |
| 2024/07/22 | 1,371 | 1,371 | 1,316 | 1,319 | 20,700 |
| 2024/07/19 | 1,360 | 1,385 | 1,358 | 1,371 | 15,200 |
| 2024/07/18 | 1,370 | 1,397 | 1,344 | 1,390 | 24,700 |
| 2024/07/17 | 1,372 | 1,414 | 1,366 | 1,375 | 46,100 |
| 2024/07/16 | 1,350 | 1,375 | 1,349 | 1,370 | 24,300 |
| 2024/07/12 | 1,367 | 1,392 | 1,351 | 1,351 | 18,000 |
| 2024/07/11 | 1,319 | 1,380 | 1,308 | 1,370 | 42,400 |
| 2024/07/10 | 1,339 | 1,353 | 1,315 | 1,326 | 15,400 |
| 2024/07/09 | 1,321 | 1,346 | 1,313 | 1,340 | 23,400 |
| 2024/07/08 | 1,376 | 1,376 | 1,321 | 1,321 | 26,600 |
| 2024/07/05 | 1,367 | 1,399 | 1,342 | 1,346 | 46,300 |
| 2024/07/04 | 1,395 | 1,395 | 1,310 | 1,368 | 43,700 |
| 2024/07/03 | 1,380 | 1,474 | 1,370 | 1,414 | 116,200 |
| 2024/07/02 | 1,420 | 1,420 | 1,363 | 1,378 | 48,700 |
| 2024/07/01 | 1,331 | 1,420 | 1,319 | 1,420 | 71,900 |
| 2024/06/28 | 1,314 | 1,314 | 1,286 | 1,313 | 18,500 |
| 2024/06/27 | 1,297 | 1,333 | 1,280 | 1,314 | 28,100 |
| 2024/06/26 | 1,294 | 1,294 | 1,255 | 1,267 | 13,200 |
| 2024/06/25 | 1,252 | 1,293 | 1,205 | 1,281 | 20,000 |
| 2024/06/24 | 1,297 | 1,297 | 1,230 | 1,255 | 28,100 |
| 2024/06/21 | 1,304 | 1,304 | 1,233 | 1,267 | 75,200 |
| 2024/06/20 | 1,185 | 1,340 | 1,185 | 1,312 | 79,500 |
| 2024/06/19 | 1,137 | 1,260 | 1,130 | 1,204 | 58,400 |
| 2024/06/18 | 1,145 | 1,161 | 1,101 | 1,118 | 40,900 |
| 2024/06/17 | 1,074 | 1,125 | 1,056 | 1,100 | 15,600 |
| 2024/06/14 | 1,031 | 1,069 | 1,031 | 1,055 | 22,700 |
| 2024/06/13 | 1,049 | 1,059 | 1,013 | 1,014 | 8,300 |
| 2024/06/12 | 1,058 | 1,066 | 1,050 | 1,050 | 2,800 |
| 2024/06/11 | 1,060 | 1,075 | 1,058 | 1,058 | 6,100 |
| 2024/06/10 | 1,063 | 1,068 | 1,052 | 1,061 | 9,600 |
| 2024/06/07 | 1,076 | 1,080 | 1,063 | 1,063 | 11,200 |
| 2024/06/06 | 1,074 | 1,097 | 1,071 | 1,080 | 4,600 |
| 2024/06/05 | 1,074 | 1,074 | 1,041 | 1,069 | 3,300 |
| 2024/06/04 | 1,048 | 1,082 | 1,048 | 1,076 | 5,700 |
| 2024/06/03 | 1,122 | 1,122 | 1,050 | 1,051 | 15,000 |
| 2024/05/31 | 1,056 | 1,062 | 1,031 | 1,062 | 6,800 |
| 2024/05/30 | 1,026 | 1,069 | 1,026 | 1,044 | 4,800 |
| 2024/05/29 | 1,090 | 1,091 | 1,022 | 1,034 | 26,300 |
| 2024/05/28 | 1,060 | 1,075 | 1,060 | 1,065 | 2,800 |
| 2024/05/27 | 1,066 | 1,070 | 1,053 | 1,060 | 4,200 |
| 2024/05/24 | 1,074 | 1,082 | 1,064 | 1,064 | 5,400 |
| 2024/05/23 | 1,091 | 1,091 | 1,067 | 1,076 | 12,000 |
| 2024/05/22 | 1,117 | 1,117 | 1,076 | 1,090 | 9,300 |
| 2024/05/21 | 1,119 | 1,129 | 1,105 | 1,118 | 15,300 |
| 2024/05/20 | 1,097 | 1,130 | 1,091 | 1,114 | 12,800 |
| 2024/05/17 | 1,076 | 1,107 | 1,076 | 1,097 | 11,600 |
| 2024/05/16 | 1,102 | 1,112 | 1,080 | 1,083 | 24,900 |
| 2024/05/15 | 1,127 | 1,163 | 1,110 | 1,114 | 37,900 |
| 2024/05/14 | 1,127 | 1,157 | 1,107 | 1,120 | 33,800 |
| 2024/05/13 | 1,100 | 1,158 | 1,092 | 1,125 | 42,500 |
| 2024/05/10 | 1,130 | 1,130 | 1,061 | 1,061 | 27,200 |
| 2024/05/09 | 1,105 | 1,161 | 1,105 | 1,131 | 29,900 |
| 2024/05/08 | 1,093 | 1,110 | 1,089 | 1,105 | 31,000 |
| 2024/05/07 | 1,098 | 1,100 | 1,070 | 1,100 | 13,000 |
| 2024/05/02 | 1,100 | 1,102 | 1,076 | 1,081 | 6,000 |
| 2024/05/01 | 1,082 | 1,108 | 1,082 | 1,104 | 8,700 |
| 2024/04/30 | 1,101 | 1,101 | 1,064 | 1,082 | 17,200 |
| 2024/04/26 | 1,069 | 1,099 | 1,030 | 1,041 | 8,000 |
| 2024/04/25 | 1,094 | 1,094 | 1,050 | 1,052 | 17,200 |
| 2024/04/24 | 1,073 | 1,105 | 1,067 | 1,105 | 23,400 |
| 2024/04/23 | 1,059 | 1,077 | 1,051 | 1,070 | 14,900 |
| 2024/04/22 | 1,060 | 1,062 | 1,047 | 1,060 | 9,800 |
| 2024/04/19 | 1,072 | 1,079 | 1,036 | 1,069 | 34,700 |
| 2024/04/18 | 1,030 | 1,074 | 1,029 | 1,072 | 12,800 |
| 2024/04/17 | 1,014 | 1,050 | 1,011 | 1,027 | 30,700 |
| 2024/04/16 | 1,042 | 1,046 | 1,000 | 1,020 | 42,000 |
| 2024/04/15 | 1,016 | 1,053 | 1,014 | 1,044 | 25,500 |
| 2024/04/12 | 1,100 | 1,104 | 1,037 | 1,037 | 25,400 |
| 2024/04/11 | 1,092 | 1,110 | 1,083 | 1,110 | 11,600 |
| 2024/04/10 | 1,103 | 1,150 | 1,086 | 1,099 | 31,400 |
| 2024/04/09 | 1,099 | 1,178 | 1,093 | 1,103 | 71,300 |
| 2024/04/08 | 1,074 | 1,091 | 1,055 | 1,089 | 23,500 |
| 2024/04/05 | 1,009 | 1,043 | 1,009 | 1,030 | 25,300 |
| 2024/04/04 | 1,080 | 1,080 | 1,011 | 1,029 | 16,800 |
| 2024/04/03 | 1,049 | 1,097 | 1,047 | 1,080 | 21,000 |
| 2024/04/02 | 1,064 | 1,076 | 1,053 | 1,055 | 14,600 |
| 2024/04/01 | 1,059 | 1,099 | 1,048 | 1,064 | 51,900 |
| 2024/03/29 | 1,062 | 1,062 | 1,021 | 1,029 | 17,900 |
| 2024/03/28 | 993 | 1,100 | 993 | 1,061 | 62,300 |
| 2024/03/27 | 990 | 994 | 974 | 985 | 9,200 |
| 2024/03/26 | 986 | 995 | 977 | 990 | 8,400 |
| 2024/03/25 | 958 | 999 | 955 | 971 | 24,800 |
| 2024/03/22 | 981 | 990 | 955 | 988 | 30,100 |
| 2024/03/21 | 943 | 998 | 940 | 980 | 293,000 |
| 2024/03/19 | 921 | 942 | 917 | 942 | 6,500 |
| 2024/03/18 | 911 | 929 | 911 | 919 | 9,500 |
| 2024/03/15 | 916 | 925 | 910 | 911 | 5,900 |
| 2024/03/14 | 925 | 935 | 914 | 915 | 7,400 |
| 2024/03/13 | 948 | 948 | 923 | 923 | 4,800 |
| 2024/03/12 | 918 | 943 | 911 | 943 | 7,600 |
| 2024/03/11 | 919 | 921 | 912 | 913 | 3,200 |
| 2024/03/08 | 910 | 925 | 909 | 910 | 8,000 |
| 2024/03/07 | 942 | 942 | 908 | 910 | 12,300 |
| 2024/03/06 | 901 | 950 | 901 | 945 | 12,600 |
| 2024/03/05 | 950 | 950 | 911 | 913 | 15,600 |
| 2024/03/04 | 940 | 971 | 940 | 952 | 15,800 |
| 2024/03/01 | 920 | 940 | 918 | 940 | 12,800 |
| 2024/02/29 | 918 | 918 | 902 | 909 | 13,100 |
| 2024/02/28 | 918 | 931 | 903 | 910 | 9,500 |
| 2024/02/27 | 908 | 918 | 896 | 918 | 18,000 |
| 2024/02/26 | 897 | 911 | 887 | 900 | 19,400 |
| 2024/02/22 | 908 | 908 | 891 | 891 | 11,400 |
| 2024/02/21 | 900 | 907 | 897 | 902 | 900 |
| 2024/02/20 | 904 | 917 | 892 | 908 | 18,700 |
| 2024/02/19 | 874 | 912 | 869 | 902 | 15,700 |
| 2024/02/16 | 838 | 874 | 832 | 861 | 34,900 |
| 2024/02/15 | 895 | 895 | 807 | 821 | 79,500 |
| 2024/02/14 | 946 | 951 | 884 | 897 | 25,200 |
| 2024/02/13 | 965 | 970 | 944 | 952 | 6,600 |
| 2024/02/09 | 964 | 971 | 957 | 970 | 4,300 |
| 2024/02/08 | 961 | 973 | 937 | 972 | 7,900 |
| 2024/02/07 | 965 | 971 | 960 | 969 | 1,500 |
| 2024/02/06 | 960 | 967 | 957 | 966 | 3,000 |
| 2024/02/05 | 953 | 973 | 953 | 960 | 11,200 |
| 2024/02/02 | 985 | 985 | 936 | 954 | 16,200 |
| 2024/02/01 | 957 | 976 | 957 | 973 | 10,400 |
| 2024/01/31 | 952 | 957 | 946 | 957 | 6,600 |
| 2024/01/30 | 943 | 951 | 940 | 950 | 3,400 |
| 2024/01/29 | 950 | 951 | 940 | 948 | 7,700 |
| 2024/01/26 | 922 | 950 | 922 | 948 | 12,400 |
| 2024/01/25 | 940 | 940 | 932 | 934 | 5,300 |
| 2024/01/24 | 944 | 946 | 937 | 939 | 4,900 |
| 2024/01/23 | 943 | 951 | 936 | 946 | 11,200 |
| 2024/01/22 | 939 | 952 | 930 | 943 | 6,800 |
| 2024/01/19 | 961 | 963 | 933 | 941 | 10,300 |
| 2024/01/18 | 951 | 970 | 951 | 961 | 4,600 |
| 2024/01/17 | 976 | 976 | 951 | 951 | 6,500 |
| 2024/01/16 | 989 | 989 | 953 | 967 | 15,300 |
| 2024/01/15 | 956 | 1,000 | 956 | 996 | 29,500 |
| 2024/01/12 | 971 | 977 | 954 | 954 | 5,400 |
| 2024/01/11 | 979 | 994 | 960 | 970 | 21,300 |
| 2024/01/10 | 985 | 998 | 964 | 982 | 26,100 |
| 2024/01/09 | 946 | 1,008 | 938 | 995 | 44,000 |
| 2024/01/05 | 949 | 962 | 945 | 946 | 3,200 |
| 2024/01/04 | 937 | 950 | 930 | 950 | 4,700 |