遠藤製作所(7841) 東証JASDAQ 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/08/14 414.0 415.0 411.0 415.0 800
2020/08/13 415.0 415.0 415.0 415.0 100
2020/08/12 417.0 425.0 417.0 424.0 12,800
2020/08/11 431.0 431.0 417.0 417.0 2,400
2020/08/07 431.0 431.0 431.0 431.0 2,300
2020/08/06 425.0 431.0 425.0 431.0 500
2020/08/05 415.0 426.0 415.0 425.0 1,400
2020/08/04 423.0 423.0 407.0 415.0 1,200
2020/08/03 423.0 423.0 423.0 423.0 400
2020/07/31 429.0 429.0 413.0 424.0 2,600
2020/07/30 411.0 417.0 411.0 413.0 1,100
2020/07/29 412.0 412.0 408.0 410.0 2,100
2020/07/28 417.0 433.0 417.0 417.0 1,400
2020/07/27 425.0 430.0 417.0 417.0 2,700
2020/07/22 432.0 432.0 430.0 430.0 500
2020/07/21 429.0 437.0 421.0 432.0 3,300
2020/07/20 430.0 430.0 427.0 429.0 500
2020/07/17 438.0 438.0 430.0 430.0 2,500
2020/07/16 446.0 446.0 446.0 446.0 -
2020/07/15 446.0 446.0 446.0 446.0 -
2020/07/14 446.0 450.0 441.0 446.0 3,100
2020/07/13 448.0 448.0 446.0 446.0 200
2020/07/10 445.0 448.0 445.0 448.0 400
2020/07/09 451.0 451.0 451.0 451.0 400
2020/07/08 450.0 451.0 448.0 451.0 600
2020/07/07 454.0 454.0 454.0 454.0 500
2020/07/06 454.0 455.0 453.0 453.0 2,500
2020/07/03 460.0 460.0 454.0 454.0 500
2020/07/02 479.0 479.0 465.0 468.0 1,300
2020/07/01 468.0 480.0 459.0 480.0 4,400
2020/06/30 461.0 461.0 452.0 460.0 4,500
2020/06/29 460.0 460.0 460.0 460.0 300
2020/06/26 462.0 462.0 452.0 461.0 1,400
2020/06/25 453.0 460.0 453.0 460.0 2,500
2020/06/24 439.0 458.0 439.0 453.0 3,700
2020/06/23 438.0 440.0 431.0 439.0 2,800
2020/06/22 432.0 436.0 431.0 434.0 1,500
2020/06/19 434.0 434.0 434.0 434.0 300
2020/06/18 431.0 431.0 430.0 430.0 600
2020/06/17 432.0 432.0 428.0 428.0 1,200
2020/06/16 417.0 426.0 417.0 426.0 1,900
2020/06/15 425.0 427.0 417.0 417.0 1,900
2020/06/12 426.0 432.0 419.0 425.0 3,000
2020/06/11 431.0 438.0 427.0 431.0 5,500
2020/06/10 450.0 450.0 427.0 427.0 13,500
2020/06/09 440.0 455.0 437.0 451.0 40,500
2020/06/08 427.0 432.0 427.0 432.0 5,300
2020/06/05 437.0 437.0 419.0 427.0 12,100
2020/06/04 427.0 435.0 427.0 434.0 1,900
2020/06/03 438.0 440.0 429.0 430.0 10,200