784円
遠藤製作所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) |
|---|---|---|---|---|---|---|
| 2024/08/05 | 1,035.0 | 1,101.0 | 917.0 | 941.0 | 941.0 | 72,700 |
| 2024/08/02 | 1,159.0 | 1,166.0 | 1,106.0 | 1,125.0 | 1,125.0 | 41,000 |
| 2024/08/01 | 1,296.0 | 1,296.0 | 1,210.0 | 1,219.0 | 1,219.0 | 48,100 |
| 2024/07/31 | 1,261.0 | 1,324.0 | 1,261.0 | 1,319.0 | 1,319.0 | 21,800 |
| 2024/07/30 | 1,258.0 | 1,283.0 | 1,251.0 | 1,283.0 | 1,283.0 | 12,300 |
| 2024/07/29 | 1,334.0 | 1,344.0 | 1,270.0 | 1,278.0 | 1,278.0 | 30,500 |
| 2024/07/26 | 1,310.0 | 1,419.0 | 1,292.0 | 1,346.0 | 1,346.0 | 62,800 |
| 2024/07/25 | 1,240.0 | 1,302.0 | 1,240.0 | 1,300.0 | 1,300.0 | 29,600 |
| 2024/07/24 | 1,338.0 | 1,338.0 | 1,252.0 | 1,270.0 | 1,270.0 | 45,800 |
| 2024/07/23 | 1,320.0 | 1,368.0 | 1,316.0 | 1,347.0 | 1,347.0 | 15,800 |
| 2024/07/22 | 1,371.0 | 1,371.0 | 1,316.0 | 1,319.0 | 1,319.0 | 20,700 |
| 2024/07/19 | 1,360.0 | 1,385.0 | 1,358.0 | 1,371.0 | 1,371.0 | 15,200 |
| 2024/07/18 | 1,370.0 | 1,397.0 | 1,344.0 | 1,390.0 | 1,390.0 | 24,700 |
| 2024/07/17 | 1,372.0 | 1,414.0 | 1,366.0 | 1,375.0 | 1,375.0 | 46,100 |
| 2024/07/16 | 1,350.0 | 1,375.0 | 1,349.0 | 1,370.0 | 1,370.0 | 24,300 |
| 2024/07/12 | 1,367.0 | 1,392.0 | 1,351.0 | 1,351.0 | 1,351.0 | 18,000 |
| 2024/07/11 | 1,319.0 | 1,380.0 | 1,308.0 | 1,370.0 | 1,370.0 | 42,400 |
| 2024/07/10 | 1,339.0 | 1,353.0 | 1,315.0 | 1,326.0 | 1,326.0 | 15,400 |
| 2024/07/09 | 1,321.0 | 1,346.0 | 1,313.0 | 1,340.0 | 1,340.0 | 23,400 |
| 2024/07/08 | 1,376.0 | 1,376.0 | 1,321.0 | 1,321.0 | 1,321.0 | 26,600 |
遠藤製作所の取引履歴を振り返りませんか？
遠藤製作所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。
