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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,255 | 1,268 | 1,218 | 1,245 | -10 | -0.8 | 55,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,290 | 1,296 | 1,220 | 1,255 | -30 | -2.3 | 66,900 |
| 11/8 | 1,240 | 1,287 | 1,226 | 1,285 | +47 | +3.8 | 34,200 |
| 11/1 | 1,187 | 1,263 | 1,187 | 1,238 | +51 | +4.3 | 54,300 |
| 10/25 | 1,250 | 1,250 | 1,178 | 1,187 | -33 | -2.7 | 75,900 |
| 10/18 | 1,231 | 1,245 | 1,211 | 1,220 | -6 | -0.5 | 21,200 |
| 10/11 | 1,251 | 1,258 | 1,206 | 1,226 | -25 | -2.0 | 82,500 |
| 10/4 | 1,222 | 1,295 | 1,205 | 1,251 | -1 | -0.1 | 58,800 |
| 9/27 | 1,270 | 1,288 | 1,217 | 1,252 | -14 | -1.1 | 56,600 |
| 9/20 | 1,203 | 1,316 | 1,193 | 1,266 | +57 | +4.7 | 253,500 |
| 9/13 | 1,182 | 1,248 | 1,169 | 1,209 | -1 | -0.1 | 50,000 |
| 9/6 | 1,285 | 1,296 | 1,186 | 1,210 | -45 | -3.6 | 67,100 |
| 8/30 | 1,245 | 1,273 | 1,208 | 1,255 | -10 | -0.8 | 55,700 |
| 8/23 | 1,263 | 1,325 | 1,234 | 1,265 | +2 | +0.2 | 145,600 |
| 8/16 | 1,214 | 1,400 | 1,214 | 1,263 | +55 | +4.6 | 204,000 |
| 8/9 | 1,035 | 1,269 | 917 | 1,208 | +83 | +7.4 | 284,100 |
| 8/2 | 1,334 | 1,344 | 1,106 | 1,125 | -221 | -16.4 | 153,700 |
| 7/26 | 1,371 | 1,419 | 1,240 | 1,346 | -25 | -1.8 | 174,700 |
| 7/19 | 1,350 | 1,414 | 1,344 | 1,371 | +20 | +1.5 | 110,300 |
| 7/12 | 1,376 | 1,392 | 1,308 | 1,351 | +5 | +0.4 | 125,800 |
| 7/5 | 1,331 | 1,474 | 1,310 | 1,346 | +33 | +2.5 | 326,800 |
| 6/28 | 1,297 | 1,333 | 1,205 | 1,313 | +46 | +3.6 | 107,900 |
| 6/21 | 1,074 | 1,340 | 1,056 | 1,267 | +212 | +20.1 | 269,600 |
| 6/14 | 1,063 | 1,075 | 1,013 | 1,055 | -8 | -0.8 | 49,500 |
| 6/7 | 1,122 | 1,122 | 1,041 | 1,063 | +1 | +0.1 | 39,800 |
| 5/31 | 1,066 | 1,091 | 1,022 | 1,062 | -2 | -0.2 | 44,900 |
| 5/24 | 1,097 | 1,130 | 1,064 | 1,064 | -33 | -3.0 | 54,800 |
| 5/17 | 1,100 | 1,163 | 1,076 | 1,097 | +36 | +3.4 | 150,700 |
| 5/10 | 1,098 | 1,161 | 1,061 | 1,061 | -20 | -1.9 | 101,100 |
| 5/2 | 1,101 | 1,108 | 1,064 | 1,081 | +40 | +3.8 | 31,900 |
| 4/26 | 1,060 | 1,105 | 1,030 | 1,041 | -28 | -2.6 | 73,300 |
▶︎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
