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
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
1,676 (24/05/07) | 951 (24/08/05) |
昨年来高値 | 昨年来安値 |
---|---|
1,676 (24/05/07) | 951 (24/08/05) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/19 | 1,377 | 1,389 | 1,342 | 1,342 | -33 | -2.4 | 111,800 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/14 | 1,383 | 1,404 | 1,366 | 1,375 | -8 | -0.6 | 139,400 |
2/7 | 1,385 | 1,425 | 1,323 | 1,383 | -16 | -1.1 | 300,000 |
1/31 | 1,416 | 1,430 | 1,369 | 1,399 | -17 | -1.2 | 361,900 |
1/24 | 1,400 | 1,438 | 1,396 | 1,416 | +9 | +0.6 | 89,400 |
1/17 | 1,435 | 1,436 | 1,383 | 1,407 | -29 | -2.0 | 162,400 |
1/10 | 1,525 | 1,525 | 1,427 | 1,436 | -85 | -5.6 | 90,300 |
12/30 | 1,524 | 1,534 | 1,515 | 1,521 | +8 | +0.5 | 47,000 |
12/27 | 1,438 | 1,548 | 1,433 | 1,513 | +88 | +6.2 | 203,000 |
12/20 | 1,413 | 1,450 | 1,392 | 1,425 | +12 | +0.9 | 86,100 |
12/13 | 1,433 | 1,499 | 1,413 | 1,413 | -23 | -1.6 | 183,100 |
12/6 | 1,415 | 1,443 | 1,375 | 1,436 | +13 | +0.9 | 99,500 |
11/29 | 1,399 | 1,440 | 1,394 | 1,423 | +35 | +2.5 | 181,400 |
11/22 | 1,391 | 1,401 | 1,347 | 1,388 | -3 | -0.2 | 93,600 |
11/15 | 1,350 | 1,459 | 1,333 | 1,391 | +40 | +3.0 | 238,400 |
11/8 | 1,303 | 1,372 | 1,296 | 1,351 | +50 | +3.8 | 135,600 |
11/1 | 1,245 | 1,325 | 1,243 | 1,301 | +44 | +3.5 | 215,900 |
10/25 | 1,320 | 1,328 | 1,249 | 1,257 | -47 | -3.6 | 136,000 |
10/18 | 1,287 | 1,317 | 1,281 | 1,304 | +18 | +1.4 | 102,200 |
10/11 | 1,348 | 1,352 | 1,271 | 1,286 | -44 | -3.3 | 144,400 |
10/4 | 1,309 | 1,370 | 1,306 | 1,330 | -27 | -2.0 | 114,400 |
9/27 | 1,398 | 1,400 | 1,348 | 1,357 | -41 | -2.9 | 104,400 |
9/20 | 1,346 | 1,405 | 1,341 | 1,398 | +52 | +3.9 | 165,500 |
9/13 | 1,196 | 1,400 | 1,182 | 1,346 | +115 | +9.3 | 679,400 |
9/6 | 1,332 | 1,340 | 1,218 | 1,231 | -104 | -7.8 | 227,300 |
8/30 | 1,250 | 1,340 | 1,215 | 1,335 | +92 | +7.4 | 328,000 |
8/23 | 1,248 | 1,250 | 1,175 | 1,243 | -16 | -1.3 | 244,400 |
8/16 | 1,195 | 1,270 | 1,183 | 1,259 | +99 | +8.5 | 307,700 |
8/9 | 1,110 | 1,190 | 951 | 1,160 | 0 | 0.0 | 823,300 |
8/2 | 1,520 | 1,523 | 1,137 | 1,160 | -350 | -23.2 | 1,029,000 |
7/26 | 1,591 | 1,613 | 1,486 | 1,510 | -79 | -5.0 | 282,600 |
▶︎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