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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,240 | 1,296 | 1,218 | 1,246 | -4 | -0.3 | 172,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/04 | 717 | 722 | 615 | 625 | -75 | -10.7 | 280,500 |
| 07/03 | 755 | 786 | 694 | 700 | -55 | -7.3 | 518,200 |
| 07/02 | 710 | 755 | 699 | 755 | +40 | +5.6 | 363,000 |
| 07/01 | 685 | 766 | 685 | 715 | +30 | +4.4 | 588,000 |
| 06/12 | 750 | 772 | 639 | 685 | -85 | -11.0 | 1,285,000 |
| 06/11 | 824 | 830 | 570 | 770 | -50 | -6.1 | 2,224,000 |
| 06/10 | 1,110 | 1,167 | 813 | 820 | -280 | -25.5 | 601,000 |
| 06/09 | 1,241 | 1,259 | 1,064 | 1,100 | -142 | -11.4 | 311,000 |
| 06/08 | 1,510 | 1,545 | 1,180 | 1,242 | -268 | -17.8 | 500,000 |
| 06/07 | 1,675 | 1,720 | 1,455 | 1,510 | -150 | -9.0 | 258,000 |
| 06/06 | 1,661 | 1,700 | 1,450 | 1,660 | 0 | 0.0 | 383,000 |
| 06/05 | 1,630 | 1,850 | 1,565 | 1,660 | -18 | -1.1 | 948,000 |
| 06/04 | 2,035 | 2,060 | 1,678 | 1,678 | -362 | -17.8 | 433,000 |
| 06/03 | 1,910 | 2,055 | 1,800 | 2,040 | +65 | +3.3 | 367,000 |
| 06/02 | 1,849 | 2,130 | 1,780 | 1,975 | +145 | +7.9 | 981,000 |
| 06/01 | 1,319 | 2,060 | 1,300 | 1,830 | +510 | +38.6 | 1,804,000 |
| 05/12 | 1,320 | 1,460 | 1,310 | 1,320 | -15 | -1.1 | 975,000 |
| 05/11 | 1,165 | 1,335 | 1,120 | 1,335 | +170 | +14.6 | 1,073,000 |
| 05/10 | 1,095 | 1,270 | 1,080 | 1,165 | +70 | +6.4 | 550,000 |
| 05/09 | 1,259 | 1,280 | 1,095 | 1,095 | -145 | -11.7 | 282,000 |
| 05/08 | 1,000 | 1,300 | 1,000 | 1,240 | +240 | +24.0 | 624,000 |
| 05/07 | 1,249 | 1,256 | 1,000 | 1,000 | -241 | -19.4 | 603,000 |
| 05/06 | 1,280 | 1,282 | 1,148 | 1,241 | -39 | -3.1 | 808,000 |
| 05/05 | 1,387 | 1,707 | 1,138 | 1,280 | -150 | -10.5 | 1,377,000 |
| 05/04 | 990 | 1,472 | 989 | 1,430 | +440 | +44.4 | 1,732,000 |
| 05/03 | 950 | 1,060 | 880 | 990 | +50 | +5.3 | 409,000 |
| 05/02 | 885 | 950 | 864 | 940 | +40 | +4.4 | 253,000 |
| 05/01 | 789 | 965 | 789 | 900 | +110 | +13.9 | 623,000 |
| 04/12 | 649 | 790 | 649 | 790 | +140 | +21.5 | 231,000 |
| 04/11 | 564 | 660 | 515 | 650 | +90 | +16.1 | 587,000 |
▶︎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
