6932 (株)遠藤照明 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,301 | 1,307 | 1,239 | 1,263 | 149,700 | 1,263 |
| 2025-04-03 | 1,291 | 1,339 | 1,286 | 1,330 | 90,600 | 1,330 |
| 2025-04-02 | 1,380 | 1,383 | 1,342 | 1,349 | 52,200 | 1,349 |
| 2025-04-01 | 1,387 | 1,402 | 1,365 | 1,365 | 26,600 | 1,365 |
| 2025-03-31 | 1,390 | 1,390 | 1,355 | 1,373 | 42,600 | 1,373 |
| 2025-03-28 | 1,426 | 1,430 | 1,394 | 1,403 | 30,300 | 1,403 |
| 2025-03-27 | 1,436 | 1,444 | 1,424 | 1,442 | 34,800 | 1,442 |
| 2025-03-26 | 1,421 | 1,450 | 1,414 | 1,449 | 42,600 | 1,449 |
| 2025-03-25 | 1,408 | 1,423 | 1,399 | 1,413 | 58,200 | 1,413 |
| 2025-03-24 | 1,414 | 1,414 | 1,392 | 1,393 | 30,400 | 1,393 |
| 2025-03-21 | 1,425 | 1,433 | 1,408 | 1,409 | 26,200 | 1,409 |
| 2025-03-19 | 1,423 | 1,432 | 1,418 | 1,425 | 13,600 | 1,425 |
| 2025-03-18 | 1,390 | 1,415 | 1,390 | 1,415 | 17,000 | 1,415 |
| 2025-03-17 | 1,385 | 1,394 | 1,372 | 1,390 | 28,100 | 1,390 |
| 2025-03-14 | 1,368 | 1,370 | 1,345 | 1,368 | 31,400 | 1,368 |
| 2025-03-13 | 1,371 | 1,374 | 1,356 | 1,361 | 28,300 | 1,361 |
| 2025-03-12 | 1,375 | 1,381 | 1,368 | 1,378 | 20,300 | 1,378 |
| 2025-03-11 | 1,392 | 1,392 | 1,354 | 1,385 | 54,600 | 1,385 |
| 2025-03-10 | 1,405 | 1,412 | 1,387 | 1,394 | 39,500 | 1,394 |
| 2025-03-07 | 1,366 | 1,450 | 1,360 | 1,415 | 170,100 | 1,415 |
| 2025-03-06 | 1,378 | 1,387 | 1,370 | 1,377 | 24,800 | 1,377 |
| 2025-03-05 | 1,372 | 1,392 | 1,368 | 1,370 | 40,000 | 1,370 |
| 2025-03-04 | 1,389 | 1,395 | 1,368 | 1,380 | 43,700 | 1,380 |
| 2025-03-03 | 1,403 | 1,417 | 1,394 | 1,401 | 51,200 | 1,401 |
| 2025-02-28 | 1,340 | 1,379 | 1,322 | 1,373 | 36,400 | 1,373 |
| 2025-02-27 | 1,342 | 1,356 | 1,335 | 1,348 | 19,800 | 1,348 |
| 2025-02-26 | 1,339 | 1,352 | 1,332 | 1,335 | 31,100 | 1,335 |
| 2025-02-25 | 1,324 | 1,343 | 1,311 | 1,339 | 51,000 | 1,339 |
| 2025-02-21 | 1,330 | 1,335 | 1,320 | 1,322 | 38,200 | 1,322 |
| 2025-02-20 | 1,346 | 1,346 | 1,329 | 1,331 | 39,200 | 1,331 |
| 2025-02-19 | 1,362 | 1,371 | 1,342 | 1,342 | 28,100 | 1,342 |
| 2025-02-18 | 1,372 | 1,377 | 1,361 | 1,362 | 23,500 | 1,362 |
| 2025-02-17 | 1,377 | 1,389 | 1,372 | 1,372 | 32,100 | 1,372 |
| 2025-02-14 | 1,386 | 1,401 | 1,375 | 1,375 | 29,100 | 1,375 |
| 2025-02-13 | 1,381 | 1,404 | 1,378 | 1,386 | 38,000 | 1,386 |
| 2025-02-12 | 1,380 | 1,388 | 1,366 | 1,377 | 33,600 | 1,377 |
| 2025-02-10 | 1,383 | 1,392 | 1,369 | 1,380 | 38,700 | 1,380 |
| 2025-02-07 | 1,378 | 1,425 | 1,377 | 1,383 | 50,000 | 1,383 |
| 2025-02-06 | 1,371 | 1,393 | 1,357 | 1,372 | 50,700 | 1,372 |
| 2025-02-05 | 1,378 | 1,378 | 1,353 | 1,365 | 35,200 | 1,365 |
| 2025-02-04 | 1,351 | 1,414 | 1,350 | 1,373 | 74,900 | 1,373 |
| 2025-02-03 | 1,385 | 1,394 | 1,323 | 1,330 | 89,200 | 1,330 |
| 2025-01-31 | 1,406 | 1,428 | 1,380 | 1,399 | 67,000 | 1,399 |
| 2025-01-30 | 1,395 | 1,413 | 1,369 | 1,391 | 204,300 | 1,391 |
| 2025-01-29 | 1,399 | 1,405 | 1,387 | 1,395 | 39,500 | 1,395 |
| 2025-01-28 | 1,401 | 1,410 | 1,386 | 1,399 | 32,400 | 1,399 |
| 2025-01-27 | 1,416 | 1,430 | 1,410 | 1,411 | 18,700 | 1,411 |
| 2025-01-24 | 1,435 | 1,435 | 1,411 | 1,416 | 14,400 | 1,416 |
| 2025-01-23 | 1,429 | 1,435 | 1,421 | 1,435 | 16,500 | 1,435 |
| 2025-01-22 | 1,415 | 1,438 | 1,409 | 1,429 | 14,200 | 1,429 |
| 2025-01-21 | 1,416 | 1,420 | 1,400 | 1,414 | 22,800 | 1,414 |
| 2025-01-20 | 1,400 | 1,433 | 1,396 | 1,416 | 21,500 | 1,416 |
| 2025-01-17 | 1,391 | 1,427 | 1,383 | 1,407 | 38,200 | 1,407 |
| 2025-01-16 | 1,416 | 1,419 | 1,386 | 1,394 | 61,300 | 1,394 |
| 2025-01-15 | 1,422 | 1,429 | 1,410 | 1,418 | 31,400 | 1,418 |
| 2025-01-14 | 1,435 | 1,436 | 1,399 | 1,420 | 31,500 | 1,420 |
| 2025-01-10 | 1,450 | 1,459 | 1,427 | 1,436 | 19,100 | 1,436 |
| 2025-01-09 | 1,452 | 1,473 | 1,451 | 1,454 | 17,800 | 1,454 |
| 2025-01-08 | 1,473 | 1,486 | 1,455 | 1,455 | 12,600 | 1,455 |
| 2025-01-07 | 1,501 | 1,501 | 1,470 | 1,484 | 22,500 | 1,484 |
| 2025-01-06 | 1,525 | 1,525 | 1,487 | 1,487 | 18,300 | 1,487 |
分割・併合履歴 ： [1990-09-25]1株→1.2株