7841 (株)遠藤製作所 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,242 | 1,257 | 1,238 | 1,250 | 3,400 | 1,250 |
| 2024-11-20 | 1,247 | 1,259 | 1,245 | 1,245 | 3,900 | 1,245 |
| 2024-11-19 | 1,250 | 1,258 | 1,247 | 1,247 | 1,800 | 1,247 |
| 2024-11-18 | 1,255 | 1,268 | 1,242 | 1,242 | 5,800 | 1,242 |
| 2024-11-15 | 1,222 | 1,255 | 1,222 | 1,255 | 9,000 | 1,255 |
| 2024-11-14 | 1,250 | 1,255 | 1,236 | 1,250 | 13,100 | 1,250 |
| 2024-11-13 | 1,254 | 1,255 | 1,244 | 1,250 | 15,500 | 1,250 |
| 2024-11-12 | 1,260 | 1,260 | 1,238 | 1,255 | 13,700 | 1,255 |
| 2024-11-11 | 1,290 | 1,296 | 1,220 | 1,259 | 15,600 | 1,259 |
| 2024-11-08 | 1,264 | 1,287 | 1,256 | 1,285 | 20,900 | 1,285 |
| 2024-11-07 | 1,231 | 1,256 | 1,231 | 1,251 | 4,500 | 1,251 |
| 2024-11-06 | 1,230 | 1,245 | 1,230 | 1,238 | 4,800 | 1,238 |
| 2024-11-05 | 1,240 | 1,250 | 1,226 | 1,226 | 4,000 | 1,226 |
| 2024-11-01 | 1,240 | 1,250 | 1,227 | 1,238 | 8,700 | 1,238 |
| 2024-10-31 | 1,258 | 1,260 | 1,231 | 1,250 | 13,100 | 1,250 |
| 2024-10-30 | 1,226 | 1,263 | 1,220 | 1,245 | 19,000 | 1,245 |
| 2024-10-29 | 1,206 | 1,227 | 1,206 | 1,219 | 1,600 | 1,219 |
| 2024-10-28 | 1,187 | 1,211 | 1,187 | 1,207 | 11,900 | 1,207 |
| 2024-10-25 | 1,199 | 1,202 | 1,178 | 1,187 | 31,500 | 1,187 |
| 2024-10-24 | 1,201 | 1,215 | 1,195 | 1,203 | 16,400 | 1,203 |
| 2024-10-23 | 1,198 | 1,210 | 1,198 | 1,205 | 10,400 | 1,205 |
| 2024-10-22 | 1,219 | 1,221 | 1,200 | 1,209 | 12,200 | 1,209 |
| 2024-10-21 | 1,250 | 1,250 | 1,225 | 1,227 | 5,400 | 1,227 |
| 2024-10-18 | 1,224 | 1,224 | 1,211 | 1,220 | 3,900 | 1,220 |
| 2024-10-17 | 1,233 | 1,239 | 1,222 | 1,225 | 6,800 | 1,225 |
| 2024-10-16 | 1,236 | 1,238 | 1,228 | 1,233 | 3,100 | 1,233 |
| 2024-10-15 | 1,231 | 1,245 | 1,230 | 1,239 | 7,400 | 1,239 |
| 2024-10-11 | 1,211 | 1,228 | 1,208 | 1,226 | 7,900 | 1,226 |
| 2024-10-10 | 1,223 | 1,223 | 1,208 | 1,220 | 8,400 | 1,220 |
| 2024-10-09 | 1,226 | 1,228 | 1,211 | 1,223 | 7,300 | 1,223 |
| 2024-10-08 | 1,219 | 1,223 | 1,206 | 1,223 | 10,500 | 1,223 |
| 2024-10-07 | 1,251 | 1,258 | 1,214 | 1,220 | 48,400 | 1,220 |
| 2024-10-04 | 1,251 | 1,257 | 1,245 | 1,251 | 7,600 | 1,251 |
| 2024-10-03 | 1,264 | 1,268 | 1,241 | 1,251 | 12,400 | 1,251 |
| 2024-10-02 | 1,277 | 1,295 | 1,238 | 1,257 | 13,000 | 1,257 |
| 2024-10-01 | 1,253 | 1,282 | 1,253 | 1,270 | 7,500 | 1,270 |
| 2024-09-30 | 1,222 | 1,250 | 1,205 | 1,250 | 18,300 | 1,250 |
| 2024-09-27 | 1,268 | 1,288 | 1,241 | 1,252 | 18,100 | 1,252 |
| 2024-09-26 | 1,245 | 1,268 | 1,245 | 1,250 | 17,200 | 1,250 |
| 2024-09-25 | 1,235 | 1,244 | 1,217 | 1,223 | 9,000 | 1,223 |
| 2024-09-24 | 1,270 | 1,283 | 1,235 | 1,238 | 12,300 | 1,238 |
| 2024-09-20 | 1,289 | 1,289 | 1,261 | 1,266 | 5,600 | 1,266 |
| 2024-09-19 | 1,300 | 1,316 | 1,264 | 1,282 | 16,600 | 1,282 |
| 2024-09-18 | 1,296 | 1,296 | 1,253 | 1,296 | 217,200 | 1,296 |
| 2024-09-17 | 1,203 | 1,218 | 1,193 | 1,206 | 14,100 | 1,206 |
| 2024-09-13 | 1,215 | 1,215 | 1,202 | 1,209 | 3,200 | 1,209 |
| 2024-09-12 | 1,216 | 1,228 | 1,202 | 1,215 | 9,900 | 1,215 |
| 2024-09-11 | 1,239 | 1,239 | 1,198 | 1,210 | 18,200 | 1,210 |
| 2024-09-10 | 1,224 | 1,248 | 1,218 | 1,242 | 3,100 | 1,242 |
| 2024-09-09 | 1,182 | 1,228 | 1,169 | 1,225 | 15,600 | 1,225 |
| 2024-09-06 | 1,223 | 1,225 | 1,202 | 1,210 | 6,500 | 1,210 |
| 2024-09-05 | 1,195 | 1,264 | 1,186 | 1,223 | 16,000 | 1,223 |
| 2024-09-04 | 1,230 | 1,230 | 1,196 | 1,198 | 19,100 | 1,198 |
| 2024-09-03 | 1,280 | 1,280 | 1,260 | 1,260 | 4,700 | 1,260 |
| 2024-09-02 | 1,285 | 1,296 | 1,260 | 1,280 | 20,800 | 1,280 |
| 2024-08-30 | 1,213 | 1,268 | 1,213 | 1,255 | 14,000 | 1,255 |
| 2024-08-29 | 1,221 | 1,257 | 1,208 | 1,213 | 13,500 | 1,213 |
| 2024-08-28 | 1,244 | 1,248 | 1,221 | 1,235 | 4,600 | 1,235 |
| 2024-08-27 | 1,253 | 1,260 | 1,224 | 1,244 | 9,700 | 1,244 |
| 2024-08-26 | 1,245 | 1,273 | 1,245 | 1,253 | 13,900 | 1,253 |
| 2024-08-23 | 1,265 | 1,283 | 1,264 | 1,265 | 6,800 | 1,265 |
| 2024-08-22 | 1,296 | 1,296 | 1,269 | 1,281 | 5,900 | 1,281 |
| 2024-08-21 | 1,284 | 1,300 | 1,266 | 1,283 | 12,200 | 1,283 |
| 2024-08-20 | 1,272 | 1,310 | 1,262 | 1,305 | 31,000 | 1,305 |
| 2024-08-19 | 1,263 | 1,325 | 1,234 | 1,251 | 89,700 | 1,251 |
| 2024-08-16 | 1,400 | 1,400 | 1,247 | 1,263 | 124,900 | 1,263 |
| 2024-08-15 | 1,260 | 1,359 | 1,260 | 1,341 | 21,400 | 1,341 |
| 2024-08-14 | 1,269 | 1,275 | 1,243 | 1,260 | 44,500 | 1,260 |
| 2024-08-13 | 1,214 | 1,269 | 1,214 | 1,267 | 13,200 | 1,267 |
| 2024-08-09 | 1,205 | 1,235 | 1,179 | 1,208 | 29,300 | 1,208 |
| 2024-08-08 | 1,213 | 1,223 | 1,180 | 1,203 | 35,300 | 1,203 |
| 2024-08-07 | 1,200 | 1,269 | 1,150 | 1,250 | 100,700 | 1,250 |
| 2024-08-06 | 956 | 1,090 | 956 | 1,082 | 46,100 | 1,082 |
| 2024-08-05 | 1,035 | 1,101 | 917 | 941 | 72,700 | 941 |
| 2024-08-02 | 1,159 | 1,166 | 1,106 | 1,125 | 41,000 | 1,125 |
| 2024-08-01 | 1,296 | 1,296 | 1,210 | 1,219 | 48,100 | 1,219 |
| 2024-07-31 | 1,261 | 1,324 | 1,261 | 1,319 | 21,800 | 1,319 |
| 2024-07-30 | 1,258 | 1,283 | 1,251 | 1,283 | 12,300 | 1,283 |
| 2024-07-29 | 1,334 | 1,344 | 1,270 | 1,278 | 30,500 | 1,278 |
| 2024-07-26 | 1,310 | 1,419 | 1,292 | 1,346 | 62,800 | 1,346 |
| 2024-07-25 | 1,240 | 1,302 | 1,240 | 1,300 | 29,600 | 1,300 |
| 2024-07-24 | 1,338 | 1,338 | 1,252 | 1,270 | 45,800 | 1,270 |
| 2024-07-23 | 1,320 | 1,368 | 1,316 | 1,347 | 15,800 | 1,347 |
| 2024-07-22 | 1,371 | 1,371 | 1,316 | 1,319 | 20,700 | 1,319 |
| 2024-07-19 | 1,360 | 1,385 | 1,358 | 1,371 | 15,200 | 1,371 |
| 2024-07-18 | 1,370 | 1,397 | 1,344 | 1,390 | 24,700 | 1,390 |
| 2024-07-17 | 1,372 | 1,414 | 1,366 | 1,375 | 46,100 | 1,375 |
| 2024-07-16 | 1,350 | 1,375 | 1,349 | 1,370 | 24,300 | 1,370 |
| 2024-07-12 | 1,367 | 1,392 | 1,351 | 1,351 | 18,000 | 1,351 |
| 2024-07-11 | 1,319 | 1,380 | 1,308 | 1,370 | 42,400 | 1,370 |
| 2024-07-10 | 1,339 | 1,353 | 1,315 | 1,326 | 15,400 | 1,326 |
| 2024-07-09 | 1,321 | 1,346 | 1,313 | 1,340 | 23,400 | 1,340 |
| 2024-07-08 | 1,376 | 1,376 | 1,321 | 1,321 | 26,600 | 1,321 |
| 2024-07-05 | 1,367 | 1,399 | 1,342 | 1,346 | 46,300 | 1,346 |
| 2024-07-04 | 1,395 | 1,395 | 1,310 | 1,368 | 43,700 | 1,368 |
| 2024-07-03 | 1,380 | 1,474 | 1,370 | 1,414 | 116,200 | 1,414 |
| 2024-07-02 | 1,420 | 1,420 | 1,363 | 1,378 | 48,700 | 1,378 |
| 2024-07-01 | 1,331 | 1,420 | 1,319 | 1,420 | 71,900 | 1,420 |
| 2024-06-28 | 1,314 | 1,314 | 1,286 | 1,313 | 18,500 | 1,313 |
| 2024-06-27 | 1,297 | 1,333 | 1,280 | 1,314 | 28,100 | 1,314 |
| 2024-06-26 | 1,294 | 1,294 | 1,255 | 1,267 | 13,200 | 1,267 |
| 2024-06-25 | 1,252 | 1,293 | 1,205 | 1,281 | 20,000 | 1,281 |
| 2024-06-24 | 1,297 | 1,297 | 1,230 | 1,255 | 28,100 | 1,255 |
| 2024-06-21 | 1,304 | 1,304 | 1,233 | 1,267 | 75,200 | 1,267 |
| 2024-06-20 | 1,185 | 1,340 | 1,185 | 1,312 | 79,500 | 1,312 |
| 2024-06-19 | 1,137 | 1,260 | 1,130 | 1,204 | 58,400 | 1,204 |
| 2024-06-18 | 1,145 | 1,161 | 1,101 | 1,118 | 40,900 | 1,118 |
| 2024-06-17 | 1,074 | 1,125 | 1,056 | 1,100 | 15,600 | 1,100 |
| 2024-06-14 | 1,031 | 1,069 | 1,031 | 1,055 | 22,700 | 1,055 |
| 2024-06-13 | 1,049 | 1,059 | 1,013 | 1,014 | 8,300 | 1,014 |
| 2024-06-12 | 1,058 | 1,066 | 1,050 | 1,050 | 2,800 | 1,050 |
| 2024-06-11 | 1,060 | 1,075 | 1,058 | 1,058 | 6,100 | 1,058 |
| 2024-06-10 | 1,063 | 1,068 | 1,052 | 1,061 | 9,600 | 1,061 |
| 2024-06-07 | 1,076 | 1,080 | 1,063 | 1,063 | 11,200 | 1,063 |
| 2024-06-06 | 1,074 | 1,097 | 1,071 | 1,080 | 4,600 | 1,080 |
| 2024-06-05 | 1,074 | 1,074 | 1,041 | 1,069 | 3,300 | 1,069 |
| 2024-06-04 | 1,048 | 1,082 | 1,048 | 1,076 | 5,700 | 1,076 |
| 2024-06-03 | 1,122 | 1,122 | 1,050 | 1,051 | 15,000 | 1,051 |
| 2024-05-31 | 1,056 | 1,062 | 1,031 | 1,062 | 6,800 | 1,062 |
| 2024-05-30 | 1,026 | 1,069 | 1,026 | 1,044 | 4,800 | 1,044 |
| 2024-05-29 | 1,090 | 1,091 | 1,022 | 1,034 | 26,300 | 1,034 |
| 2024-05-28 | 1,060 | 1,075 | 1,060 | 1,065 | 2,800 | 1,065 |
| 2024-05-27 | 1,066 | 1,070 | 1,053 | 1,060 | 4,200 | 1,060 |
| 2024-05-24 | 1,074 | 1,082 | 1,064 | 1,064 | 5,400 | 1,064 |
| 2024-05-23 | 1,091 | 1,091 | 1,067 | 1,076 | 12,000 | 1,076 |
| 2024-05-22 | 1,117 | 1,117 | 1,076 | 1,090 | 9,300 | 1,090 |
| 2024-05-21 | 1,119 | 1,129 | 1,105 | 1,118 | 15,300 | 1,118 |
| 2024-05-20 | 1,097 | 1,130 | 1,091 | 1,114 | 12,800 | 1,114 |
| 2024-05-17 | 1,076 | 1,107 | 1,076 | 1,097 | 11,600 | 1,097 |
| 2024-05-16 | 1,102 | 1,112 | 1,080 | 1,083 | 24,900 | 1,083 |
| 2024-05-15 | 1,127 | 1,163 | 1,110 | 1,114 | 37,900 | 1,114 |
| 2024-05-14 | 1,127 | 1,157 | 1,107 | 1,120 | 33,800 | 1,120 |
| 2024-05-13 | 1,100 | 1,158 | 1,092 | 1,125 | 42,500 | 1,125 |
| 2024-05-10 | 1,130 | 1,130 | 1,061 | 1,061 | 27,200 | 1,061 |
| 2024-05-09 | 1,105 | 1,161 | 1,105 | 1,131 | 29,900 | 1,131 |
| 2024-05-08 | 1,093 | 1,110 | 1,089 | 1,105 | 31,000 | 1,105 |
| 2024-05-07 | 1,098 | 1,100 | 1,070 | 1,100 | 13,000 | 1,100 |
| 2024-05-02 | 1,100 | 1,102 | 1,076 | 1,081 | 6,000 | 1,081 |
| 2024-05-01 | 1,082 | 1,108 | 1,082 | 1,104 | 8,700 | 1,104 |
| 2024-04-30 | 1,101 | 1,101 | 1,064 | 1,082 | 17,200 | 1,082 |
| 2024-04-26 | 1,069 | 1,099 | 1,030 | 1,041 | 8,000 | 1,041 |
| 2024-04-25 | 1,094 | 1,094 | 1,050 | 1,052 | 17,200 | 1,052 |
| 2024-04-24 | 1,073 | 1,105 | 1,067 | 1,105 | 23,400 | 1,105 |
| 2024-04-23 | 1,059 | 1,077 | 1,051 | 1,070 | 14,900 | 1,070 |
| 2024-04-22 | 1,060 | 1,062 | 1,047 | 1,060 | 9,800 | 1,060 |
| 2024-04-19 | 1,072 | 1,079 | 1,036 | 1,069 | 34,700 | 1,069 |
| 2024-04-18 | 1,030 | 1,074 | 1,029 | 1,072 | 12,800 | 1,072 |
| 2024-04-17 | 1,014 | 1,050 | 1,011 | 1,027 | 30,700 | 1,027 |
| 2024-04-16 | 1,042 | 1,046 | 1,000 | 1,020 | 42,000 | 1,020 |
| 2024-04-15 | 1,016 | 1,053 | 1,014 | 1,044 | 25,500 | 1,044 |
| 2024-04-12 | 1,100 | 1,104 | 1,037 | 1,037 | 25,400 | 1,037 |
| 2024-04-11 | 1,092 | 1,110 | 1,083 | 1,110 | 11,600 | 1,110 |
| 2024-04-10 | 1,103 | 1,150 | 1,086 | 1,099 | 31,400 | 1,099 |
| 2024-04-09 | 1,099 | 1,178 | 1,093 | 1,103 | 71,300 | 1,103 |
| 2024-04-08 | 1,074 | 1,091 | 1,055 | 1,089 | 23,500 | 1,089 |
| 2024-04-05 | 1,009 | 1,043 | 1,009 | 1,030 | 25,300 | 1,030 |
| 2024-04-04 | 1,080 | 1,080 | 1,011 | 1,029 | 16,800 | 1,029 |
| 2024-04-03 | 1,049 | 1,097 | 1,047 | 1,080 | 21,000 | 1,080 |
| 2024-04-02 | 1,064 | 1,076 | 1,053 | 1,055 | 14,600 | 1,055 |
| 2024-04-01 | 1,059 | 1,099 | 1,048 | 1,064 | 51,900 | 1,064 |
| 2024-03-29 | 1,062 | 1,062 | 1,021 | 1,029 | 17,900 | 1,029 |
| 2024-03-28 | 993 | 1,100 | 993 | 1,061 | 62,300 | 1,061 |
| 2024-03-27 | 990 | 994 | 974 | 985 | 9,200 | 985 |
| 2024-03-26 | 986 | 995 | 977 | 990 | 8,400 | 990 |
| 2024-03-25 | 958 | 999 | 955 | 971 | 24,800 | 971 |
| 2024-03-22 | 981 | 990 | 955 | 988 | 30,100 | 988 |
| 2024-03-21 | 943 | 998 | 940 | 980 | 293,000 | 980 |
| 2024-03-19 | 921 | 942 | 917 | 942 | 6,500 | 942 |
| 2024-03-18 | 911 | 929 | 911 | 919 | 9,500 | 919 |
| 2024-03-15 | 916 | 925 | 910 | 911 | 5,900 | 911 |
| 2024-03-14 | 925 | 935 | 914 | 915 | 7,400 | 915 |
| 2024-03-13 | 948 | 948 | 923 | 923 | 4,800 | 923 |
| 2024-03-12 | 918 | 943 | 911 | 943 | 7,600 | 943 |
| 2024-03-11 | 919 | 921 | 912 | 913 | 3,200 | 913 |
| 2024-03-08 | 910 | 925 | 909 | 910 | 8,000 | 910 |
| 2024-03-07 | 942 | 942 | 908 | 910 | 12,300 | 910 |
| 2024-03-06 | 901 | 950 | 901 | 945 | 12,600 | 945 |
| 2024-03-05 | 950 | 950 | 911 | 913 | 15,600 | 913 |
| 2024-03-04 | 940 | 971 | 940 | 952 | 15,800 | 952 |
| 2024-03-01 | 920 | 940 | 918 | 940 | 12,800 | 940 |
| 2024-02-29 | 918 | 918 | 902 | 909 | 13,100 | 909 |
| 2024-02-28 | 918 | 931 | 903 | 910 | 9,500 | 910 |
| 2024-02-27 | 908 | 918 | 896 | 918 | 18,000 | 918 |
| 2024-02-26 | 897 | 911 | 887 | 900 | 19,400 | 900 |
| 2024-02-22 | 908 | 908 | 891 | 891 | 11,400 | 891 |
| 2024-02-21 | 900 | 907 | 897 | 902 | 900 | 902 |
| 2024-02-20 | 904 | 917 | 892 | 908 | 18,700 | 908 |
| 2024-02-19 | 874 | 912 | 869 | 902 | 15,700 | 902 |
| 2024-02-16 | 838 | 874 | 832 | 861 | 34,900 | 861 |
| 2024-02-15 | 895 | 895 | 807 | 821 | 79,500 | 821 |
| 2024-02-14 | 946 | 951 | 884 | 897 | 25,200 | 897 |
| 2024-02-13 | 965 | 970 | 944 | 952 | 6,600 | 952 |
| 2024-02-09 | 964 | 971 | 957 | 970 | 4,300 | 970 |
| 2024-02-08 | 961 | 973 | 937 | 972 | 7,900 | 972 |
| 2024-02-07 | 965 | 971 | 960 | 969 | 1,500 | 969 |
| 2024-02-06 | 960 | 967 | 957 | 966 | 3,000 | 966 |
| 2024-02-05 | 953 | 973 | 953 | 960 | 11,200 | 960 |
| 2024-02-02 | 985 | 985 | 936 | 954 | 16,200 | 954 |
| 2024-02-01 | 957 | 976 | 957 | 973 | 10,400 | 973 |
| 2024-01-31 | 952 | 957 | 946 | 957 | 6,600 | 957 |
| 2024-01-30 | 943 | 951 | 940 | 950 | 3,400 | 950 |
| 2024-01-29 | 950 | 951 | 940 | 948 | 7,700 | 948 |
| 2024-01-26 | 922 | 950 | 922 | 948 | 12,400 | 948 |
| 2024-01-25 | 940 | 940 | 932 | 934 | 5,300 | 934 |
| 2024-01-24 | 944 | 946 | 937 | 939 | 4,900 | 939 |
| 2024-01-23 | 943 | 951 | 936 | 946 | 11,200 | 946 |
| 2024-01-22 | 939 | 952 | 930 | 943 | 6,800 | 943 |
| 2024-01-19 | 961 | 963 | 933 | 941 | 10,300 | 941 |
| 2024-01-18 | 951 | 970 | 951 | 961 | 4,600 | 961 |
| 2024-01-17 | 976 | 976 | 951 | 951 | 6,500 | 951 |
| 2024-01-16 | 989 | 989 | 953 | 967 | 15,300 | 967 |
| 2024-01-15 | 956 | 1,000 | 956 | 996 | 29,500 | 996 |
| 2024-01-12 | 971 | 977 | 954 | 954 | 5,400 | 954 |
| 2024-01-11 | 979 | 994 | 960 | 970 | 21,300 | 970 |
| 2024-01-10 | 985 | 998 | 964 | 982 | 26,100 | 982 |
| 2024-01-09 | 946 | 1,008 | 938 | 995 | 44,000 | 995 |
| 2024-01-05 | 949 | 962 | 945 | 946 | 3,200 | 946 |
| 2024-01-04 | 937 | 950 | 930 | 950 | 4,700 | 950 |
分割・併合履歴 ： なし
