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 |
|---|---|
| 1,474 (24/07/03) | 741 (23/10/04) |
| 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) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,289 | 1,289 | 1,261 | 1,266 | -16 | -1.3 | 5,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/6 | 956 | 1,090 | 956 | 1,082 | +141 | +15.0 | 46,100 |
| 8/5 | 1,035 | 1,101 | 917 | 941 | -184 | -16.4 | 72,700 |
| 8/2 | 1,159 | 1,166 | 1,106 | 1,125 | -94 | -7.7 | 41,000 |
| 8/1 | 1,296 | 1,296 | 1,210 | 1,219 | -100 | -7.6 | 48,100 |
| 7/31 | 1,261 | 1,324 | 1,261 | 1,319 | +36 | +2.8 | 21,800 |
| 7/30 | 1,258 | 1,283 | 1,251 | 1,283 | +5 | +0.4 | 12,300 |
| 7/29 | 1,334 | 1,344 | 1,270 | 1,278 | -68 | -5.1 | 30,500 |
| 7/26 | 1,310 | 1,419 | 1,292 | 1,346 | +46 | +3.5 | 62,800 |
| 7/25 | 1,240 | 1,302 | 1,240 | 1,300 | +30 | +2.4 | 29,600 |
| 7/24 | 1,338 | 1,338 | 1,252 | 1,270 | -77 | -5.7 | 45,800 |
| 7/23 | 1,320 | 1,368 | 1,316 | 1,347 | +28 | +2.1 | 15,800 |
| 7/22 | 1,371 | 1,371 | 1,316 | 1,319 | -52 | -3.8 | 20,700 |
| 7/19 | 1,360 | 1,385 | 1,358 | 1,371 | -19 | -1.4 | 15,200 |
| 7/18 | 1,370 | 1,397 | 1,344 | 1,390 | +15 | +1.1 | 24,700 |
| 7/17 | 1,372 | 1,414 | 1,366 | 1,375 | +5 | +0.4 | 46,100 |
| 7/16 | 1,350 | 1,375 | 1,349 | 1,370 | +19 | +1.4 | 24,300 |
| 7/12 | 1,367 | 1,392 | 1,351 | 1,351 | -19 | -1.4 | 18,000 |
| 7/11 | 1,319 | 1,380 | 1,308 | 1,370 | +44 | +3.3 | 42,400 |
| 7/10 | 1,339 | 1,353 | 1,315 | 1,326 | -14 | -1.0 | 15,400 |
| 7/9 | 1,321 | 1,346 | 1,313 | 1,340 | +19 | +1.4 | 23,400 |
| 7/8 | 1,376 | 1,376 | 1,321 | 1,321 | -25 | -1.9 | 26,600 |
| 7/5 | 1,367 | 1,399 | 1,342 | 1,346 | -22 | -1.6 | 46,300 |
| 7/4 | 1,395 | 1,395 | 1,310 | 1,368 | -46 | -3.3 | 43,700 |
| 7/3 | 1,380 | 1,474 | 1,370 | 1,414 | +36 | +2.6 | 116,200 |
| 7/2 | 1,420 | 1,420 | 1,363 | 1,378 | -42 | -3.0 | 48,700 |
| 7/1 | 1,331 | 1,420 | 1,319 | 1,420 | +107 | +8.2 | 71,900 |
| 6/28 | 1,314 | 1,314 | 1,286 | 1,313 | -1 | -0.1 | 18,500 |
| 6/27 | 1,297 | 1,333 | 1,280 | 1,314 | +47 | +3.7 | 28,100 |
| 6/26 | 1,294 | 1,294 | 1,255 | 1,267 | -14 | -1.1 | 13,200 |
| 6/25 | 1,252 | 1,293 | 1,205 | 1,281 | +26 | +2.1 | 20,000 |
▶︎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
