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) | 807 (24/02/15) |
| 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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,253 | 1,254 | 1,242 | 1,254 | +6 | +0.5 | 10,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 6/24 | 1,297 | 1,297 | 1,230 | 1,255 | -12 | -1.0 | 28,100 |
| 6/21 | 1,304 | 1,304 | 1,233 | 1,267 | -45 | -3.4 | 75,200 |
| 6/20 | 1,185 | 1,340 | 1,185 | 1,312 | +108 | +9.0 | 79,500 |
| 6/19 | 1,137 | 1,260 | 1,130 | 1,204 | +86 | +7.7 | 58,400 |
| 6/18 | 1,145 | 1,161 | 1,101 | 1,118 | +18 | +1.6 | 40,900 |
| 6/17 | 1,074 | 1,125 | 1,056 | 1,100 | +45 | +4.3 | 15,600 |
| 6/14 | 1,031 | 1,069 | 1,031 | 1,055 | +41 | +4.0 | 22,700 |
| 6/13 | 1,049 | 1,059 | 1,013 | 1,014 | -36 | -3.4 | 8,300 |
| 6/12 | 1,058 | 1,066 | 1,050 | 1,050 | -8 | -0.8 | 2,800 |
| 6/11 | 1,060 | 1,075 | 1,058 | 1,058 | -3 | -0.3 | 6,100 |
| 6/10 | 1,063 | 1,068 | 1,052 | 1,061 | -2 | -0.2 | 9,600 |
| 6/7 | 1,076 | 1,080 | 1,063 | 1,063 | -17 | -1.6 | 11,200 |
| 6/6 | 1,074 | 1,097 | 1,071 | 1,080 | +11 | +1.0 | 4,600 |
| 6/5 | 1,074 | 1,074 | 1,041 | 1,069 | -7 | -0.7 | 3,300 |
| 6/4 | 1,048 | 1,082 | 1,048 | 1,076 | +25 | +2.4 | 5,700 |
| 6/3 | 1,122 | 1,122 | 1,050 | 1,051 | -11 | -1.0 | 15,000 |
▶︎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
