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
(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 |
|---|---|
| 1,474 (24/07/03) | 800 (23/11/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,474 (24/07/03) | 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) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,249 | 1,250 | 1,218 | 1,245 | -5 | -0.4 | 20,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 1,242 | 1,257 | 1,238 | 1,250 | +5 | +0.4 | 3,400 |
| 11/20 | 1,247 | 1,259 | 1,245 | 1,245 | -2 | -0.2 | 3,900 |
| 11/19 | 1,250 | 1,258 | 1,247 | 1,247 | +5 | +0.4 | 1,800 |
| 11/18 | 1,255 | 1,268 | 1,242 | 1,242 | -13 | -1.0 | 5,800 |
| 11/15 | 1,222 | 1,255 | 1,222 | 1,255 | +5 | +0.4 | 9,000 |
| 11/14 | 1,250 | 1,255 | 1,236 | 1,250 | 0 | 0.0 | 13,100 |
| 11/13 | 1,254 | 1,255 | 1,244 | 1,250 | -5 | -0.4 | 15,500 |
| 11/12 | 1,260 | 1,260 | 1,238 | 1,255 | -4 | -0.3 | 13,700 |
| 11/11 | 1,290 | 1,296 | 1,220 | 1,259 | -26 | -2.0 | 15,600 |
| 11/8 | 1,264 | 1,287 | 1,256 | 1,285 | +34 | +2.7 | 20,900 |
| 11/7 | 1,231 | 1,256 | 1,231 | 1,251 | +13 | +1.1 | 4,500 |
| 11/6 | 1,230 | 1,245 | 1,230 | 1,238 | +12 | +1.0 | 4,800 |
| 11/5 | 1,240 | 1,250 | 1,226 | 1,226 | -12 | -1.0 | 4,000 |
| 11/1 | 1,240 | 1,250 | 1,227 | 1,238 | -12 | -1.0 | 8,700 |
| 10/31 | 1,258 | 1,260 | 1,231 | 1,250 | +5 | +0.4 | 13,100 |
| 10/30 | 1,226 | 1,263 | 1,220 | 1,245 | +26 | +2.1 | 19,000 |
| 10/29 | 1,206 | 1,227 | 1,206 | 1,219 | +12 | +1.0 | 1,600 |
| 10/28 | 1,187 | 1,211 | 1,187 | 1,207 | +20 | +1.7 | 11,900 |
| 10/25 | 1,199 | 1,202 | 1,178 | 1,187 | -16 | -1.3 | 31,500 |
| 10/24 | 1,201 | 1,215 | 1,195 | 1,203 | -2 | -0.2 | 16,400 |
| 10/23 | 1,198 | 1,210 | 1,198 | 1,205 | -4 | -0.3 | 10,400 |
| 10/22 | 1,219 | 1,221 | 1,200 | 1,209 | -18 | -1.5 | 12,200 |
| 10/21 | 1,250 | 1,250 | 1,225 | 1,227 | +7 | +0.6 | 5,400 |
| 10/18 | 1,224 | 1,224 | 1,211 | 1,220 | -5 | -0.4 | 3,900 |
| 10/17 | 1,233 | 1,239 | 1,222 | 1,225 | -8 | -0.7 | 6,800 |
| 10/16 | 1,236 | 1,238 | 1,228 | 1,233 | -6 | -0.5 | 3,100 |
| 10/15 | 1,231 | 1,245 | 1,230 | 1,239 | +13 | +1.1 | 7,400 |
| 10/11 | 1,211 | 1,228 | 1,208 | 1,226 | +6 | +0.5 | 7,900 |
| 10/10 | 1,223 | 1,223 | 1,208 | 1,220 | -3 | -0.3 | 8,400 |
| 10/9 | 1,226 | 1,228 | 1,211 | 1,223 | 0 | 0.0 | 7,300 |
▶︎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
