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) |
|---|---|---|---|---|---|---|---|
| 10/8 | 1,219 | 1,223 | 1,206 | 1,223 | +3 | +0.3 | 10,500 |
| 10/7 | 1,251 | 1,258 | 1,214 | 1,220 | -31 | -2.5 | 48,400 |
| 10/4 | 1,251 | 1,257 | 1,245 | 1,251 | 0 | 0.0 | 7,600 |
| 10/3 | 1,264 | 1,268 | 1,241 | 1,251 | -6 | -0.5 | 12,400 |
| 10/2 | 1,277 | 1,295 | 1,238 | 1,257 | -13 | -1.0 | 13,000 |
| 10/1 | 1,253 | 1,282 | 1,253 | 1,270 | +20 | +1.6 | 7,500 |
| 9/30 | 1,222 | 1,250 | 1,205 | 1,250 | -2 | -0.2 | 18,300 |
| 9/27 | 1,268 | 1,288 | 1,241 | 1,252 | +2 | +0.2 | 18,100 |
| 9/26 | 1,245 | 1,268 | 1,245 | 1,250 | +27 | +2.2 | 17,200 |
| 9/25 | 1,235 | 1,244 | 1,217 | 1,223 | -15 | -1.2 | 9,000 |
| 9/24 | 1,270 | 1,283 | 1,235 | 1,238 | -28 | -2.2 | 12,300 |
| 9/20 | 1,289 | 1,289 | 1,261 | 1,266 | -16 | -1.3 | 5,600 |
| 9/19 | 1,300 | 1,316 | 1,264 | 1,282 | -14 | -1.1 | 16,600 |
| 9/18 | 1,296 | 1,296 | 1,253 | 1,296 | +90 | +7.5 | 217,200 |
| 9/17 | 1,203 | 1,218 | 1,193 | 1,206 | -3 | -0.3 | 14,100 |
| 9/13 | 1,215 | 1,215 | 1,202 | 1,209 | -6 | -0.5 | 3,200 |
| 9/12 | 1,216 | 1,228 | 1,202 | 1,215 | +5 | +0.4 | 9,900 |
| 9/11 | 1,239 | 1,239 | 1,198 | 1,210 | -32 | -2.6 | 18,200 |
| 9/10 | 1,224 | 1,248 | 1,218 | 1,242 | +17 | +1.4 | 3,100 |
| 9/9 | 1,182 | 1,228 | 1,169 | 1,225 | +15 | +1.2 | 15,600 |
| 9/6 | 1,223 | 1,225 | 1,202 | 1,210 | -13 | -1.1 | 6,500 |
| 9/5 | 1,195 | 1,264 | 1,186 | 1,223 | +25 | +2.1 | 16,000 |
| 9/4 | 1,230 | 1,230 | 1,196 | 1,198 | -62 | -4.9 | 19,100 |
| 9/3 | 1,280 | 1,280 | 1,260 | 1,260 | -20 | -1.6 | 4,700 |
| 9/2 | 1,285 | 1,296 | 1,260 | 1,280 | +25 | +2.0 | 20,800 |
| 8/30 | 1,213 | 1,268 | 1,213 | 1,255 | +42 | +3.5 | 14,000 |
| 8/29 | 1,221 | 1,257 | 1,208 | 1,213 | -22 | -1.8 | 13,500 |
| 8/28 | 1,244 | 1,248 | 1,221 | 1,235 | -9 | -0.7 | 4,600 |
| 8/27 | 1,253 | 1,260 | 1,224 | 1,244 | -9 | -0.7 | 9,700 |
| 8/26 | 1,245 | 1,273 | 1,245 | 1,253 | -12 | -1.0 | 13,900 |
▶︎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
