6932 (株)遠藤照明 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 1,427 | 1,427 | 1,367 | 1,399 | 107,300 | 1,399 |
| 2024-04-18 | 1,428 | 1,450 | 1,409 | 1,435 | 53,800 | 1,435 |
| 2024-04-17 | 1,457 | 1,457 | 1,404 | 1,421 | 47,600 | 1,421 |
| 2024-04-16 | 1,474 | 1,474 | 1,426 | 1,426 | 58,500 | 1,426 |
| 2024-04-15 | 1,459 | 1,488 | 1,456 | 1,470 | 42,300 | 1,470 |
| 2024-04-12 | 1,480 | 1,504 | 1,480 | 1,482 | 27,600 | 1,482 |
| 2024-04-11 | 1,474 | 1,490 | 1,462 | 1,483 | 29,000 | 1,483 |
| 2024-04-10 | 1,470 | 1,503 | 1,469 | 1,489 | 46,000 | 1,489 |
| 2024-04-09 | 1,471 | 1,477 | 1,456 | 1,457 | 38,600 | 1,457 |
| 2024-04-08 | 1,511 | 1,511 | 1,465 | 1,471 | 65,900 | 1,471 |
| 2024-04-05 | 1,493 | 1,532 | 1,482 | 1,508 | 39,800 | 1,508 |
| 2024-04-04 | 1,523 | 1,539 | 1,514 | 1,525 | 24,800 | 1,525 |
| 2024-04-03 | 1,475 | 1,535 | 1,473 | 1,514 | 54,900 | 1,514 |
| 2024-04-02 | 1,487 | 1,497 | 1,472 | 1,491 | 48,600 | 1,491 |
| 2024-04-01 | 1,526 | 1,526 | 1,478 | 1,487 | 57,800 | 1,487 |
| 2024-03-29 | 1,519 | 1,542 | 1,496 | 1,537 | 43,100 | 1,537 |
| 2024-03-28 | 1,503 | 1,529 | 1,501 | 1,507 | 39,400 | 1,507 |
| 2024-03-27 | 1,539 | 1,556 | 1,533 | 1,541 | 41,700 | 1,541 |
| 2024-03-26 | 1,528 | 1,569 | 1,528 | 1,551 | 62,700 | 1,551 |
| 2024-03-25 | 1,516 | 1,538 | 1,516 | 1,530 | 29,500 | 1,530 |
| 2024-03-22 | 1,553 | 1,574 | 1,516 | 1,528 | 100,000 | 1,528 |
| 2024-03-21 | 1,549 | 1,550 | 1,527 | 1,532 | 39,000 | 1,532 |
| 2024-03-19 | 1,515 | 1,545 | 1,501 | 1,543 | 48,800 | 1,543 |
| 2024-03-18 | 1,519 | 1,534 | 1,495 | 1,511 | 38,100 | 1,511 |
| 2024-03-15 | 1,467 | 1,519 | 1,466 | 1,513 | 55,700 | 1,513 |
| 2024-03-14 | 1,459 | 1,476 | 1,446 | 1,472 | 16,300 | 1,472 |
| 2024-03-13 | 1,474 | 1,478 | 1,440 | 1,462 | 32,900 | 1,462 |
| 2024-03-12 | 1,425 | 1,459 | 1,422 | 1,459 | 48,700 | 1,459 |
| 2024-03-11 | 1,485 | 1,502 | 1,427 | 1,449 | 149,700 | 1,449 |
| 2024-03-08 | 1,470 | 1,519 | 1,470 | 1,502 | 38,500 | 1,502 |
| 2024-03-07 | 1,523 | 1,523 | 1,471 | 1,482 | 78,000 | 1,482 |
| 2024-03-06 | 1,485 | 1,537 | 1,480 | 1,537 | 64,900 | 1,537 |
| 2024-03-05 | 1,463 | 1,509 | 1,462 | 1,509 | 57,100 | 1,509 |
| 2024-03-04 | 1,492 | 1,500 | 1,461 | 1,462 | 78,100 | 1,462 |
| 2024-03-01 | 1,511 | 1,526 | 1,482 | 1,490 | 95,300 | 1,490 |
| 2024-02-29 | 1,510 | 1,526 | 1,488 | 1,514 | 54,800 | 1,514 |
| 2024-02-28 | 1,542 | 1,562 | 1,512 | 1,517 | 57,800 | 1,517 |
| 2024-02-27 | 1,539 | 1,589 | 1,528 | 1,543 | 55,600 | 1,543 |
| 2024-02-26 | 1,541 | 1,566 | 1,535 | 1,550 | 55,100 | 1,550 |
| 2024-02-22 | 1,538 | 1,552 | 1,528 | 1,552 | 60,900 | 1,552 |
| 2024-02-21 | 1,517 | 1,541 | 1,501 | 1,538 | 52,600 | 1,538 |
| 2024-02-20 | 1,560 | 1,560 | 1,515 | 1,519 | 56,700 | 1,519 |
| 2024-02-19 | 1,500 | 1,560 | 1,485 | 1,560 | 96,600 | 1,560 |
| 2024-02-16 | 1,450 | 1,530 | 1,450 | 1,512 | 88,300 | 1,512 |
| 2024-02-15 | 1,462 | 1,476 | 1,435 | 1,440 | 61,400 | 1,440 |
| 2024-02-14 | 1,484 | 1,484 | 1,446 | 1,471 | 77,400 | 1,471 |
| 2024-02-13 | 1,470 | 1,498 | 1,465 | 1,485 | 73,600 | 1,485 |
| 2024-02-09 | 1,499 | 1,508 | 1,481 | 1,481 | 50,400 | 1,481 |
| 2024-02-08 | 1,530 | 1,536 | 1,482 | 1,515 | 92,700 | 1,515 |
| 2024-02-07 | 1,508 | 1,529 | 1,502 | 1,527 | 64,400 | 1,527 |
| 2024-02-06 | 1,565 | 1,570 | 1,508 | 1,508 | 75,700 | 1,508 |
| 2024-02-05 | 1,531 | 1,563 | 1,502 | 1,559 | 162,300 | 1,559 |
| 2024-02-02 | 1,550 | 1,560 | 1,507 | 1,531 | 180,200 | 1,531 |
| 2024-02-01 | 1,625 | 1,643 | 1,528 | 1,544 | 650,200 | 1,544 |
| 2024-01-31 | 1,389 | 1,419 | 1,360 | 1,415 | 233,500 | 1,415 |
| 2024-01-30 | 1,382 | 1,414 | 1,370 | 1,391 | 208,300 | 1,391 |
| 2024-01-29 | 1,380 | 1,386 | 1,363 | 1,363 | 65,900 | 1,363 |
| 2024-01-26 | 1,416 | 1,418 | 1,365 | 1,365 | 88,800 | 1,365 |
| 2024-01-25 | 1,391 | 1,450 | 1,388 | 1,433 | 141,000 | 1,433 |
| 2024-01-24 | 1,391 | 1,394 | 1,375 | 1,382 | 37,300 | 1,382 |
| 2024-01-23 | 1,410 | 1,415 | 1,393 | 1,397 | 66,100 | 1,397 |
| 2024-01-22 | 1,384 | 1,424 | 1,380 | 1,397 | 114,700 | 1,397 |
| 2024-01-19 | 1,380 | 1,390 | 1,346 | 1,354 | 79,400 | 1,354 |
| 2024-01-18 | 1,277 | 1,368 | 1,277 | 1,368 | 135,000 | 1,368 |
| 2024-01-17 | 1,272 | 1,315 | 1,270 | 1,283 | 46,300 | 1,283 |
| 2024-01-16 | 1,280 | 1,285 | 1,263 | 1,274 | 36,100 | 1,274 |
| 2024-01-15 | 1,257 | 1,292 | 1,257 | 1,274 | 54,200 | 1,274 |
| 2024-01-12 | 1,281 | 1,288 | 1,250 | 1,255 | 76,000 | 1,255 |
| 2024-01-11 | 1,328 | 1,328 | 1,299 | 1,300 | 33,500 | 1,300 |
| 2024-01-10 | 1,345 | 1,353 | 1,310 | 1,310 | 53,000 | 1,310 |
| 2024-01-09 | 1,345 | 1,348 | 1,307 | 1,346 | 71,400 | 1,346 |
| 2024-01-05 | 1,299 | 1,334 | 1,293 | 1,324 | 95,300 | 1,324 |
| 2024-01-04 | 1,267 | 1,299 | 1,250 | 1,285 | 188,300 | 1,285 |
分割・併合履歴 ： [1990-09-25]1株→1.2株
