1,050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) |
|---|---|---|---|---|---|---|
| 2025/12/05 | 1,180.0 | 1,180.0 | 1,169.0 | 1,175.0 | 1,175.0 | 11,900 |
| 2025/12/04 | 1,177.0 | 1,179.0 | 1,173.0 | 1,173.0 | 1,173.0 | 9,700 |
| 2025/12/03 | 1,187.0 | 1,187.0 | 1,175.0 | 1,176.0 | 1,176.0 | 8,800 |
| 2025/12/02 | 1,187.0 | 1,200.0 | 1,173.0 | 1,184.0 | 1,184.0 | 18,500 |
| 2025/12/01 | 1,171.0 | 1,191.0 | 1,170.0 | 1,191.0 | 1,191.0 | 22,000 |
| 2025/11/28 | 1,160.0 | 1,168.0 | 1,160.0 | 1,168.0 | 1,168.0 | 16,100 |
| 2025/11/27 | 1,172.0 | 1,174.0 | 1,159.0 | 1,160.0 | 1,160.0 | 13,200 |
| 2025/11/26 | 1,169.0 | 1,171.0 | 1,155.0 | 1,160.0 | 1,160.0 | 26,300 |
| 2025/11/25 | 1,170.0 | 1,172.0 | 1,157.0 | 1,160.0 | 1,160.0 | 11,800 |
| 2025/11/21 | 1,150.0 | 1,168.0 | 1,147.0 | 1,164.0 | 1,164.0 | 33,100 |
| 2025/11/20 | 1,150.0 | 1,167.0 | 1,144.0 | 1,150.0 | 1,150.0 | 34,900 |
| 2025/11/19 | 1,160.0 | 1,165.0 | 1,140.0 | 1,150.0 | 1,150.0 | 21,000 |
| 2025/11/18 | 1,169.0 | 1,169.0 | 1,130.0 | 1,157.0 | 1,157.0 | 61,900 |
| 2025/11/17 | 1,175.0 | 1,177.0 | 1,151.0 | 1,158.0 | 1,158.0 | 19,700 |
| 2025/11/14 | 1,167.0 | 1,170.0 | 1,159.0 | 1,169.0 | 1,169.0 | 8,200 |
| 2025/11/13 | 1,180.0 | 1,180.0 | 1,162.0 | 1,166.0 | 1,166.0 | 13,600 |
| 2025/11/12 | 1,177.0 | 1,189.0 | 1,170.0 | 1,175.0 | 1,175.0 | 23,200 |
| 2025/11/11 | 1,187.0 | 1,189.0 | 1,176.0 | 1,177.0 | 1,177.0 | 12,600 |
| 2025/11/10 | 1,196.0 | 1,196.0 | 1,176.0 | 1,187.0 | 1,187.0 | 44,900 |
| 2025/11/07 | 1,152.0 | 1,198.0 | 1,150.0 | 1,198.0 | 1,198.0 | 46,800 |
おすすめ条件でスクリーニングされた銘柄を見る
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。
