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
2026/05/26 1,066 1,095 1,066 1,094 5,400
2026/05/25 1,084 1,090 1,061 1,070 18,300
2026/05/22 1,065 1,088 1,063 1,088 14,800
2026/05/21 1,062 1,083 1,062 1,069 14,500
2026/05/20 1,090 1,092 1,061 1,065 8,600
2026/05/19 1,060 1,077 1,060 1,072 10,000
2026/05/18 1,081 1,083 1,058 1,060 10,700
2026/05/15 1,082 1,089 1,073 1,076 14,600
2026/05/14 1,061 1,095 1,061 1,094 46,200
2026/05/13 1,056 1,064 1,054 1,055 31,800
2026/05/12 1,062 1,073 1,059 1,060 12,100
2026/05/11 1,087 1,087 1,060 1,060 55,800
2026/05/08 1,092 1,096 1,077 1,093 15,200
2026/05/07 1,094 1,106 1,090 1,106 15,600
2026/05/01 1,085 1,097 1,077 1,094 18,100
2026/04/30 1,115 1,115 1,075 1,089 68,500
2026/04/28 1,089 1,104 1,083 1,097 24,100
2026/04/27 1,100 1,100 1,078 1,080 58,800
2026/04/24 1,100 1,113 1,097 1,097 12,300
2026/04/23 1,118 1,118 1,094 1,112 19,100
2026/04/22 1,110 1,119 1,109 1,118 16,100
2026/04/21 1,120 1,128 1,114 1,114 54,100
2026/04/20 1,119 1,124 1,116 1,120 29,100
2026/04/17 1,118 1,122 1,111 1,111 19,500
2026/04/16 1,120 1,122 1,116 1,118 13,400
2026/04/15 1,120 1,127 1,117 1,120 37,700
2026/04/14 1,116 1,123 1,115 1,120 27,300
2026/04/13 1,094 1,121 1,094 1,117 37,900
2026/04/10 1,118 1,118 1,100 1,105 12,900
2026/04/09 1,120 1,120 1,096 1,118 41,700
2026/04/08 1,116 1,127 1,112 1,120 70,200
2026/04/07 1,111 1,119 1,103 1,114 12,700
2026/04/06 1,114 1,114 1,090 1,111 29,200
2026/04/03 1,105 1,121 1,090 1,107 40,700
2026/03/27 1,129 1,151 1,128 1,135 19,700
2026/03/26 1,169 1,169 1,125 1,130 14,200
2026/03/25 1,145 1,165 1,139 1,165 6,100
2026/03/24 1,126 1,143 1,121 1,143 8,300
2026/03/23 1,097 1,143 1,097 1,126 33,500
2026/03/19 1,166 1,166 1,143 1,143 17,400
2026/03/18 1,174 1,183 1,167 1,169 17,800
2026/03/17 1,190 1,195 1,173 1,176 13,400
2026/03/16 1,171 1,195 1,169 1,195 10,400
2026/03/13 1,200 1,200 1,176 1,177 21,200
2026/03/12 1,219 1,219 1,202 1,210 12,000
2026/03/11 1,232 1,241 1,209 1,219 28,100
2026/03/10 1,217 1,221 1,187 1,220 7,900
2026/03/09 1,178 1,219 1,175 1,190 27,400
2026/03/06 1,213 1,227 1,200 1,227 8,200
2026/03/05 1,190 1,240 1,190 1,222 14,000
2026/03/04 1,205 1,205 1,174 1,180 28,200
2026/03/03 1,251 1,251 1,204 1,207 80,400
2026/03/02 1,260 1,260 1,243 1,258 10,200
2026/02/27 1,242 1,265 1,235 1,264 11,100
2026/02/26 1,230 1,244 1,220 1,244 9,200
2026/02/25 1,223 1,235 1,210 1,211 16,800
2026/02/24 1,222 1,225 1,207 1,223 27,700
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

このページの先頭へ