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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 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
