7841 (株)遠藤製作所 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 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 1,151 | 1,177 | 1,146 | 1,157 | 11,100 | 1,157 |
| 2025-05-09 | 1,166 | 1,182 | 1,144 | 1,146 | 44,800 | 1,146 |
| 2025-05-08 | 1,209 | 1,244 | 1,202 | 1,204 | 14,500 | 1,204 |
| 2025-05-07 | 1,204 | 1,204 | 1,178 | 1,199 | 15,100 | 1,199 |
| 2025-05-02 | 1,199 | 1,199 | 1,180 | 1,188 | 9,500 | 1,188 |
| 2025-05-01 | 1,203 | 1,218 | 1,190 | 1,202 | 32,900 | 1,202 |
| 2025-04-30 | 1,219 | 1,227 | 1,201 | 1,202 | 12,300 | 1,202 |
| 2025-04-28 | 1,192 | 1,207 | 1,181 | 1,196 | 13,000 | 1,196 |
| 2025-04-25 | 1,181 | 1,208 | 1,174 | 1,174 | 15,500 | 1,174 |
| 2025-04-24 | 1,220 | 1,220 | 1,158 | 1,180 | 40,400 | 1,180 |
| 2025-04-23 | 1,247 | 1,247 | 1,160 | 1,220 | 32,200 | 1,220 |
| 2025-04-22 | 1,270 | 1,270 | 1,238 | 1,238 | 5,000 | 1,238 |
| 2025-04-21 | 1,265 | 1,288 | 1,265 | 1,270 | 5,100 | 1,270 |
| 2025-04-18 | 1,269 | 1,277 | 1,250 | 1,262 | 3,500 | 1,262 |
| 2025-04-17 | 1,251 | 1,275 | 1,243 | 1,243 | 4,600 | 1,243 |
| 2025-04-16 | 1,274 | 1,279 | 1,240 | 1,251 | 9,200 | 1,251 |
| 2025-04-15 | 1,259 | 1,273 | 1,250 | 1,273 | 4,200 | 1,273 |
| 2025-04-14 | 1,286 | 1,288 | 1,240 | 1,255 | 36,700 | 1,255 |
| 2025-04-11 | 1,201 | 1,268 | 1,201 | 1,260 | 36,700 | 1,260 |
| 2025-04-10 | 1,199 | 1,200 | 1,169 | 1,195 | 10,300 | 1,195 |
| 2025-04-09 | 1,169 | 1,169 | 1,082 | 1,109 | 20,300 | 1,109 |
| 2025-04-08 | 1,123 | 1,199 | 1,123 | 1,180 | 12,200 | 1,180 |
| 2025-04-07 | 1,143 | 1,150 | 1,013 | 1,063 | 63,200 | 1,063 |
| 2025-04-04 | 1,272 | 1,280 | 1,212 | 1,233 | 60,400 | 1,233 |
| 2025-04-03 | 1,275 | 1,337 | 1,275 | 1,298 | 21,500 | 1,298 |
| 2025-04-02 | 1,345 | 1,345 | 1,302 | 1,308 | 11,000 | 1,308 |
| 2025-04-01 | 1,367 | 1,379 | 1,342 | 1,352 | 14,200 | 1,352 |
| 2025-03-31 | 1,368 | 1,368 | 1,270 | 1,362 | 50,800 | 1,362 |
| 2025-03-28 | 1,280 | 1,435 | 1,280 | 1,359 | 72,400 | 1,359 |
| 2025-03-27 | 1,265 | 1,282 | 1,265 | 1,275 | 6,600 | 1,275 |
| 2025-03-26 | 1,259 | 1,283 | 1,259 | 1,277 | 5,500 | 1,277 |
| 2025-03-25 | 1,280 | 1,280 | 1,263 | 1,265 | 3,000 | 1,265 |
| 2025-03-24 | 1,287 | 1,290 | 1,277 | 1,280 | 13,200 | 1,280 |
| 2025-03-21 | 1,287 | 1,295 | 1,280 | 1,280 | 3,000 | 1,280 |
| 2025-03-19 | 1,280 | 1,299 | 1,276 | 1,291 | 11,400 | 1,291 |
| 2025-03-18 | 1,258 | 1,280 | 1,254 | 1,280 | 31,700 | 1,280 |
| 2025-03-17 | 1,242 | 1,254 | 1,242 | 1,254 | 16,700 | 1,254 |
| 2025-03-14 | 1,249 | 1,251 | 1,243 | 1,244 | 2,700 | 1,244 |
| 2025-03-13 | 1,249 | 1,256 | 1,242 | 1,249 | 21,500 | 1,249 |
| 2025-03-12 | 1,249 | 1,249 | 1,234 | 1,247 | 6,700 | 1,247 |
| 2025-03-11 | 1,257 | 1,257 | 1,229 | 1,243 | 5,400 | 1,243 |
| 2025-03-10 | 1,266 | 1,266 | 1,253 | 1,257 | 37,200 | 1,257 |
| 2025-03-07 | 1,267 | 1,268 | 1,245 | 1,268 | 5,600 | 1,268 |
| 2025-03-06 | 1,265 | 1,272 | 1,263 | 1,267 | 7,500 | 1,267 |
| 2025-03-05 | 1,290 | 1,290 | 1,265 | 1,271 | 6,700 | 1,271 |
| 2025-03-04 | 1,267 | 1,290 | 1,267 | 1,290 | 208,200 | 1,290 |
| 2025-03-03 | 1,254 | 1,275 | 1,254 | 1,269 | 16,600 | 1,269 |
| 2025-02-28 | 1,260 | 1,262 | 1,241 | 1,254 | 24,100 | 1,254 |
| 2025-02-27 | 1,230 | 1,258 | 1,230 | 1,258 | 13,500 | 1,258 |
| 2025-02-26 | 1,222 | 1,231 | 1,222 | 1,230 | 4,700 | 1,230 |
| 2025-02-25 | 1,230 | 1,232 | 1,223 | 1,231 | 14,200 | 1,231 |
| 2025-02-21 | 1,223 | 1,234 | 1,223 | 1,234 | 7,000 | 1,234 |
| 2025-02-20 | 1,240 | 1,240 | 1,221 | 1,222 | 25,600 | 1,222 |
| 2025-02-19 | 1,234 | 1,238 | 1,225 | 1,238 | 8,000 | 1,238 |
| 2025-02-18 | 1,254 | 1,261 | 1,215 | 1,236 | 27,700 | 1,236 |
| 2025-02-17 | 1,281 | 1,299 | 1,251 | 1,271 | 71,400 | 1,271 |
| 2025-02-14 | 1,370 | 1,376 | 1,341 | 1,369 | 21,900 | 1,369 |
| 2025-02-13 | 1,328 | 1,354 | 1,326 | 1,340 | 8,900 | 1,340 |
| 2025-02-12 | 1,301 | 1,347 | 1,301 | 1,334 | 27,000 | 1,334 |
| 2025-02-10 | 1,305 | 1,325 | 1,293 | 1,298 | 17,500 | 1,298 |
| 2025-02-07 | 1,318 | 1,318 | 1,304 | 1,304 | 2,900 | 1,304 |
| 2025-02-06 | 1,304 | 1,315 | 1,303 | 1,314 | 9,500 | 1,314 |
| 2025-02-05 | 1,315 | 1,326 | 1,303 | 1,306 | 3,800 | 1,306 |
| 2025-02-04 | 1,325 | 1,334 | 1,304 | 1,313 | 15,100 | 1,313 |
| 2025-02-03 | 1,320 | 1,325 | 1,311 | 1,324 | 7,500 | 1,324 |
| 2025-01-31 | 1,321 | 1,321 | 1,302 | 1,315 | 6,200 | 1,315 |
| 2025-01-30 | 1,307 | 1,321 | 1,306 | 1,320 | 9,000 | 1,320 |
| 2025-01-29 | 1,300 | 1,311 | 1,298 | 1,308 | 25,900 | 1,308 |
| 2025-01-28 | 1,305 | 1,320 | 1,299 | 1,300 | 21,500 | 1,300 |
| 2025-01-27 | 1,306 | 1,318 | 1,282 | 1,318 | 14,000 | 1,318 |
| 2025-01-24 | 1,303 | 1,314 | 1,291 | 1,304 | 15,400 | 1,304 |
| 2025-01-23 | 1,329 | 1,329 | 1,307 | 1,307 | 10,200 | 1,307 |
| 2025-01-22 | 1,307 | 1,335 | 1,300 | 1,329 | 23,000 | 1,329 |
| 2025-01-21 | 1,296 | 1,317 | 1,296 | 1,307 | 4,100 | 1,307 |
| 2025-01-20 | 1,303 | 1,319 | 1,274 | 1,314 | 20,200 | 1,314 |
| 2025-01-17 | 1,286 | 1,286 | 1,272 | 1,282 | 11,200 | 1,282 |
| 2025-01-16 | 1,305 | 1,305 | 1,285 | 1,286 | 14,000 | 1,286 |
| 2025-01-15 | 1,282 | 1,320 | 1,277 | 1,300 | 25,800 | 1,300 |
| 2025-01-14 | 1,267 | 1,279 | 1,253 | 1,266 | 19,300 | 1,266 |
| 2025-01-10 | 1,279 | 1,286 | 1,265 | 1,267 | 5,300 | 1,267 |
| 2025-01-09 | 1,275 | 1,280 | 1,262 | 1,279 | 9,100 | 1,279 |
| 2025-01-08 | 1,315 | 1,315 | 1,270 | 1,279 | 25,000 | 1,279 |
| 2025-01-07 | 1,310 | 1,347 | 1,303 | 1,309 | 251,700 | 1,309 |
| 2025-01-06 | 1,282 | 1,287 | 1,271 | 1,280 | 22,600 | 1,280 |
分割・併合履歴 ： なし