！決算発表予定日 2024/04/30
6932東証S貸借
業種 電気機器
遠藤照明 株価時系列データ
PTS
1,445
円
取引時間外
(23:07)
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 |
|---|---|
| 1,643 (24/02/01) | 1,047 (23/04/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,643 (24/02/01) | 1,250 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,481 | 1,485 | 1,421 | 1,441 | +11 | +0.8 | 399,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,442 | 1,442 | 1,411 | 1,430 | -33 | -2.3 | 80,200 |
| 4/24 | 1,447 | 1,475 | 1,438 | 1,463 | +23 | +1.6 | 66,000 |
| 4/23 | 1,428 | 1,444 | 1,417 | 1,440 | +21 | +1.5 | 50,800 |
| 4/22 | 1,421 | 1,427 | 1,400 | 1,419 | +20 | +1.4 | 53,300 |
| 4/19 | 1,427 | 1,427 | 1,367 | 1,399 | -36 | -2.5 | 107,300 |
| 4/18 | 1,428 | 1,450 | 1,409 | 1,435 | +14 | +1.0 | 53,800 |
| 4/17 | 1,457 | 1,457 | 1,404 | 1,421 | -5 | -0.4 | 47,600 |
| 4/16 | 1,474 | 1,474 | 1,426 | 1,426 | -44 | -3.0 | 58,500 |
| 4/15 | 1,459 | 1,488 | 1,456 | 1,470 | -12 | -0.8 | 42,300 |
| 4/12 | 1,480 | 1,504 | 1,480 | 1,482 | -1 | -0.1 | 27,600 |
| 4/11 | 1,474 | 1,490 | 1,462 | 1,483 | -6 | -0.4 | 29,000 |
| 4/10 | 1,470 | 1,503 | 1,469 | 1,489 | +32 | +2.2 | 46,000 |
| 4/9 | 1,471 | 1,477 | 1,456 | 1,457 | -14 | -1.0 | 38,600 |
| 4/8 | 1,511 | 1,511 | 1,465 | 1,471 | -37 | -2.5 | 65,900 |
| 4/5 | 1,493 | 1,532 | 1,482 | 1,508 | -17 | -1.1 | 39,800 |
| 4/4 | 1,523 | 1,539 | 1,514 | 1,525 | +11 | +0.7 | 24,800 |
| 4/3 | 1,475 | 1,535 | 1,473 | 1,514 | +23 | +1.5 | 54,900 |
| 4/2 | 1,487 | 1,497 | 1,472 | 1,491 | +4 | +0.3 | 48,600 |
| 4/1 | 1,526 | 1,526 | 1,478 | 1,487 | -50 | -3.3 | 57,800 |
| 3/29 | 1,519 | 1,542 | 1,496 | 1,537 | +30 | +2.0 | 43,100 |
| 3/28 | 1,503 | 1,529 | 1,501 | 1,507 | -34 | -2.2 | 39,400 |
| 3/27 | 1,539 | 1,556 | 1,533 | 1,541 | -10 | -0.6 | 41,700 |
| 3/26 | 1,528 | 1,569 | 1,528 | 1,551 | +21 | +1.4 | 62,700 |
| 3/25 | 1,516 | 1,538 | 1,516 | 1,530 | +2 | +0.1 | 29,500 |
| 3/22 | 1,553 | 1,574 | 1,516 | 1,528 | -4 | -0.3 | 100,000 |
| 3/21 | 1,549 | 1,550 | 1,527 | 1,532 | -11 | -0.7 | 39,000 |
| 3/19 | 1,515 | 1,545 | 1,501 | 1,543 | +32 | +2.1 | 48,800 |
| 3/18 | 1,519 | 1,534 | 1,495 | 1,511 | -2 | -0.1 | 38,100 |
| 3/15 | 1,467 | 1,519 | 1,466 | 1,513 | +41 | +2.8 | 55,700 |
| 3/14 | 1,459 | 1,476 | 1,446 | 1,472 | +10 | +0.7 | 16,300 |
▶︎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