7841東証S信用
業種 その他製品
遠藤製作所 株価時系列データ
PTS
ー
円
取引時間外
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,178 (24/04/09) | 700 (23/08/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,178 (24/04/09) | 807 (24/02/15) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/23 | 1,091 | 1,091 | 1,067 | 1,076 | -14 | -1.3 | 12,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 1,117 | 1,117 | 1,076 | 1,090 | -28 | -2.5 | 9,300 |
| 5/21 | 1,119 | 1,129 | 1,105 | 1,118 | +4 | +0.4 | 15,300 |
| 5/20 | 1,097 | 1,130 | 1,091 | 1,114 | +17 | +1.6 | 12,800 |
| 5/17 | 1,076 | 1,107 | 1,076 | 1,097 | +14 | +1.3 | 11,600 |
| 5/16 | 1,102 | 1,112 | 1,080 | 1,083 | -31 | -2.8 | 24,900 |
| 5/15 | 1,127 | 1,163 | 1,110 | 1,114 | -6 | -0.5 | 37,900 |
| 5/14 | 1,127 | 1,157 | 1,107 | 1,120 | -5 | -0.4 | 33,800 |
| 5/13 | 1,100 | 1,158 | 1,092 | 1,125 | +64 | +6.0 | 42,500 |
| 5/10 | 1,130 | 1,130 | 1,061 | 1,061 | -70 | -6.2 | 27,200 |
| 5/9 | 1,105 | 1,161 | 1,105 | 1,131 | +26 | +2.4 | 29,900 |
| 5/8 | 1,093 | 1,110 | 1,089 | 1,105 | +5 | +0.5 | 31,000 |
| 5/7 | 1,098 | 1,100 | 1,070 | 1,100 | +19 | +1.8 | 13,000 |
| 5/2 | 1,100 | 1,102 | 1,076 | 1,081 | -23 | -2.1 | 6,000 |
| 5/1 | 1,082 | 1,108 | 1,082 | 1,104 | +22 | +2.0 | 8,700 |
| 4/30 | 1,101 | 1,101 | 1,064 | 1,082 | +41 | +3.9 | 17,200 |
| 4/26 | 1,069 | 1,099 | 1,030 | 1,041 | -11 | -1.1 | 8,000 |
| 4/25 | 1,094 | 1,094 | 1,050 | 1,052 | -53 | -4.8 | 17,200 |
| 4/24 | 1,073 | 1,105 | 1,067 | 1,105 | +35 | +3.3 | 23,400 |
| 4/23 | 1,059 | 1,077 | 1,051 | 1,070 | +10 | +0.9 | 14,900 |
| 4/22 | 1,060 | 1,062 | 1,047 | 1,060 | -9 | -0.8 | 9,800 |
| 4/19 | 1,072 | 1,079 | 1,036 | 1,069 | -3 | -0.3 | 34,700 |
| 4/18 | 1,030 | 1,074 | 1,029 | 1,072 | +45 | +4.4 | 12,800 |
| 4/17 | 1,014 | 1,050 | 1,011 | 1,027 | +7 | +0.7 | 30,700 |
| 4/16 | 1,042 | 1,046 | 1,000 | 1,020 | -24 | -2.3 | 42,000 |
| 4/15 | 1,016 | 1,053 | 1,014 | 1,044 | +7 | +0.7 | 25,500 |
| 4/12 | 1,100 | 1,104 | 1,037 | 1,037 | -73 | -6.6 | 25,400 |
| 4/11 | 1,092 | 1,110 | 1,083 | 1,110 | +11 | +1.0 | 11,600 |
| 4/10 | 1,103 | 1,150 | 1,086 | 1,099 | -4 | -0.4 | 31,400 |
| 4/9 | 1,099 | 1,178 | 1,093 | 1,103 | +14 | +1.3 | 71,300 |
| 4/8 | 1,074 | 1,091 | 1,055 | 1,089 | +59 | +5.7 | 23,500 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて