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
1,241
円
(11:13)
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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,251 | 1,251 | 1,235 | 1,249 | -5 | -0.4 | 5,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,014 | 1,050 | 1,011 | 1,027 | +7 | +0.7 | 30,700 |
| 4/16 | 1,042 | 1,046 | 1,000 | 1,020 | -24 | -2.3 | 42,000 |
| 4/15 | 1,016 | 1,053 | 1,014 | 1,044 | +7 | +0.7 | 25,500 |
| 4/12 | 1,100 | 1,104 | 1,037 | 1,037 | -73 | -6.6 | 25,400 |
| 4/11 | 1,092 | 1,110 | 1,083 | 1,110 | +11 | +1.0 | 11,600 |
| 4/10 | 1,103 | 1,150 | 1,086 | 1,099 | -4 | -0.4 | 31,400 |
| 4/9 | 1,099 | 1,178 | 1,093 | 1,103 | +14 | +1.3 | 71,300 |
| 4/8 | 1,074 | 1,091 | 1,055 | 1,089 | +59 | +5.7 | 23,500 |
| 4/5 | 1,009 | 1,043 | 1,009 | 1,030 | +1 | +0.1 | 25,300 |
| 4/4 | 1,080 | 1,080 | 1,011 | 1,029 | -51 | -4.7 | 16,800 |
| 4/3 | 1,049 | 1,097 | 1,047 | 1,080 | +25 | +2.4 | 21,000 |
| 4/2 | 1,064 | 1,076 | 1,053 | 1,055 | -9 | -0.9 | 14,600 |
| 4/1 | 1,059 | 1,099 | 1,048 | 1,064 | +35 | +3.4 | 51,900 |
| 3/29 | 1,062 | 1,062 | 1,021 | 1,029 | -32 | -3.0 | 17,900 |
| 3/28 | 993 | 1,100 | 993 | 1,061 | +76 | +7.7 | 62,300 |
| 3/27 | 990 | 994 | 974 | 985 | -5 | -0.5 | 9,200 |
| 3/26 | 986 | 995 | 977 | 990 | +19 | +2.0 | 8,400 |
| 3/25 | 958 | 999 | 955 | 971 | -17 | -1.7 | 24,800 |
| 3/22 | 981 | 990 | 955 | 988 | +8 | +0.8 | 30,100 |
| 3/21 | 943 | 998 | 940 | 980 | +38 | +4.0 | 293,000 |
| 3/19 | 921 | 942 | 917 | 942 | +23 | +2.5 | 6,500 |
| 3/18 | 911 | 929 | 911 | 919 | +8 | +0.9 | 9,500 |
| 3/15 | 916 | 925 | 910 | 911 | -4 | -0.4 | 5,900 |
| 3/14 | 925 | 935 | 914 | 915 | -8 | -0.9 | 7,400 |
| 3/13 | 948 | 948 | 923 | 923 | -20 | -2.1 | 4,800 |
| 3/12 | 918 | 943 | 911 | 943 | +30 | +3.3 | 7,600 |
| 3/11 | 919 | 921 | 912 | 913 | +3 | +0.3 | 3,200 |
| 3/8 | 910 | 925 | 909 | 910 | 0 | 0.0 | 8,000 |
| 3/7 | 942 | 942 | 908 | 910 | -35 | -3.7 | 12,300 |
| 3/6 | 901 | 950 | 901 | 945 | +32 | +3.5 | 12,600 |
▶︎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
