4,411円
遠藤照明の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2018/02/23 | 1,152.0 | 1,165.0 | 1,134.0 | 1,162.0 | 1,162.0 | 33,400 |
| 2018/02/22 | 1,155.0 | 1,155.0 | 1,117.0 | 1,131.0 | 1,131.0 | 18,100 |
| 2018/02/21 | 1,120.0 | 1,153.0 | 1,114.0 | 1,150.0 | 1,150.0 | 41,100 |
| 2018/02/20 | 1,122.0 | 1,124.0 | 1,108.0 | 1,120.0 | 1,120.0 | 18,200 |
| 2018/02/19 | 1,101.0 | 1,122.0 | 1,101.0 | 1,122.0 | 1,122.0 | 24,300 |
| 2018/02/16 | 1,074.0 | 1,100.0 | 1,074.0 | 1,081.0 | 1,081.0 | 38,900 |
| 2018/02/15 | 1,069.0 | 1,076.0 | 1,053.0 | 1,060.0 | 1,060.0 | 39,000 |
| 2018/02/14 | 1,069.0 | 1,095.0 | 1,051.0 | 1,059.0 | 1,059.0 | 55,300 |
| 2018/02/13 | 1,105.0 | 1,105.0 | 1,062.0 | 1,066.0 | 1,066.0 | 48,700 |
| 2018/02/09 | 1,090.0 | 1,095.0 | 1,068.0 | 1,076.0 | 1,076.0 | 56,200 |
| 2018/02/08 | 1,122.0 | 1,139.0 | 1,111.0 | 1,115.0 | 1,115.0 | 78,300 |
| 2018/02/07 | 1,148.0 | 1,166.0 | 1,094.0 | 1,094.0 | 1,094.0 | 87,300 |
| 2018/02/06 | 1,147.0 | 1,154.0 | 1,092.0 | 1,118.0 | 1,118.0 | 122,900 |
| 2018/02/05 | 1,217.0 | 1,218.0 | 1,196.0 | 1,208.0 | 1,208.0 | 61,800 |
| 2018/02/02 | 1,232.0 | 1,240.0 | 1,216.0 | 1,240.0 | 1,240.0 | 74,400 |
| 2018/02/01 | 1,242.0 | 1,250.0 | 1,156.0 | 1,238.0 | 1,238.0 | 289,700 |
| 2018/01/31 | 1,350.0 | 1,380.0 | 1,346.0 | 1,362.0 | 1,362.0 | 106,100 |
| 2018/01/30 | 1,335.0 | 1,357.0 | 1,330.0 | 1,342.0 | 1,342.0 | 52,000 |
| 2018/01/29 | 1,309.0 | 1,342.0 | 1,306.0 | 1,334.0 | 1,334.0 | 32,300 |
| 2018/01/26 | 1,310.0 | 1,313.0 | 1,287.0 | 1,301.0 | 1,301.0 | 34,500 |
おすすめ条件でスクリーニングされた銘柄を見る
遠藤照明の取引履歴を振り返りませんか？
遠藤照明の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
