KabuInsight

遠藤照明

6932
スタンダード/電気機器/ENDO Lighting Corporation
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,750.02,782.02,745.02,775.0-32.0-1.14%38,400
2026-03-122,851.02,852.02,789.02,807.0-81.0-2.80%50,100
2026-03-112,904.02,929.02,881.02,888.0+62.0+2.19%49,900
2026-03-102,818.02,851.02,776.02,826.0+88.0+3.21%38,400
2026-03-092,730.02,755.02,640.02,738.0-140.0-4.86%92,200
2026-03-062,845.02,890.02,799.02,878.0-17.0-0.59%37,200
2026-03-052,883.02,941.02,850.02,895.0+112.0+4.02%64,500
2026-03-042,909.02,909.02,699.02,783.0-232.0-7.69%141,600
2026-03-033,010.03,100.02,970.03,015.0+55.0+1.86%164,900
2026-03-022,950.03,000.02,889.02,960.0-24.0-0.80%77,000
2026-02-272,905.02,986.02,854.02,984.0+116.0+4.04%102,500
2026-02-262,899.02,899.02,827.02,868.0+11.0+0.39%75,100
2026-02-252,888.02,906.02,854.02,857.0+1.0+0.04%45,200
2026-02-242,800.02,868.02,794.02,856.0+65.0+2.33%37,600
2026-02-202,862.02,862.02,771.02,791.0-52.0-1.83%71,100
2026-02-192,782.02,843.02,770.02,843.0+28.0+0.99%28,200
2026-02-182,815.02,847.02,794.02,815.0+29.0+1.04%78,600
2026-02-172,791.02,823.02,762.02,786.0+8.0+0.29%44,400
2026-02-162,783.02,802.02,763.02,778.0+11.0+0.40%38,700
2026-02-132,863.02,863.02,732.02,767.0-90.0-3.15%40,000
2026-02-122,890.02,890.02,787.02,857.0-27.0-0.94%120,800
2026-02-102,900.03,010.02,853.02,884.0-18.0-0.62%127,600
2026-02-092,934.02,934.02,790.02,902.0-15.0-0.51%261,700
2026-02-062,783.02,933.02,750.02,917.0+133.0+4.78%121,800
2026-02-052,723.02,913.02,715.02,784.0+111.0+4.15%124,900
2026-02-042,622.02,701.02,584.02,673.0+46.0+1.75%78,700
2026-02-032,548.02,631.02,529.02,627.0+115.0+4.58%93,800
2026-02-022,529.02,615.02,501.02,512.0+132.0+5.55%152,100
2026-01-302,389.02,395.02,363.02,380.0-15.0-0.63%42,700
2026-01-292,392.02,398.02,356.02,395.0-11.0-0.46%26,800
2026-01-282,422.02,422.02,373.02,406.0-17.0-0.70%36,100
2026-01-272,422.02,428.02,384.02,423.0+1.0+0.04%28,400
2026-01-262,432.02,439.02,414.02,422.0-35.0-1.42%39,500
2026-01-232,471.02,483.02,440.02,457.0+13.0+0.53%44,500
2026-01-222,419.02,452.02,419.02,444.0+44.0+1.83%33,900
2026-01-212,388.02,420.02,378.02,400.0-34.0-1.40%32,800
2026-01-202,440.02,445.02,410.02,434.0-3.0-0.12%32,400
2026-01-192,476.02,476.02,417.02,437.0-43.0-1.73%38,400
2026-01-162,483.02,484.02,426.02,480.0+5.0+0.20%47,100
2026-01-152,488.02,498.02,452.02,475.0-27.0-1.08%83,000
2026-01-142,490.02,504.02,483.02,502.0+19.0+0.77%38,400
2026-01-132,577.02,577.02,464.02,483.0-31.0-1.23%87,000
2026-01-092,559.02,560.02,506.02,514.0-15.0-0.59%36,500
2026-01-082,560.02,560.02,529.02,529.0-29.0-1.13%33,700
2026-01-072,506.02,559.02,506.02,558.0+52.0+2.08%51,900
2026-01-062,480.02,535.02,467.02,506.0+50.0+2.04%55,700
2026-01-052,456.02,479.02,434.02,456.0+17.0+0.70%53,400
2025-12-302,455.02,460.02,420.02,439.0+3.0+0.12%35,800
2025-12-292,385.02,445.02,355.02,436.0+51.0+2.14%64,000
2025-12-262,440.02,445.02,369.02,385.0-51.0-2.09%46,300
2025-12-252,430.02,450.02,409.02,436.0+19.0+0.79%30,500
2025-12-242,490.02,490.02,400.02,417.0-60.0-2.42%48,400
2025-12-232,390.02,493.02,381.02,477.0+73.0+3.04%62,900
2025-12-222,393.02,415.02,375.02,404.0+24.0+1.01%50,300
2025-12-192,282.02,380.02,282.02,380.0+101.0+4.43%55,000
2025-12-182,265.02,345.02,230.02,279.0+33.0+1.47%87,400
2025-12-172,221.02,248.02,196.02,246.0+25.0+1.13%25,300
2025-12-162,255.02,255.02,219.02,221.0-30.0-1.33%21,800
2025-12-152,235.02,251.02,203.02,251.0+11.0+0.49%34,100
2025-12-122,186.02,250.02,186.02,240.0+54.0+2.47%62,000
2025-12-112,190.02,203.02,176.02,186.0-2.0-0.09%39,500
2025-12-102,176.02,188.02,159.02,188.0+23.0+1.06%62,400
2025-12-092,182.02,199.02,153.02,165.0-17.0-0.78%51,900
2025-12-082,165.02,204.02,162.02,182.0+31.0+1.44%33,200
2025-12-052,173.02,190.02,151.02,151.0-22.0-1.01%32,500
2025-12-042,127.02,173.02,127.02,173.0+47.0+2.21%35,800
2025-12-032,138.02,149.02,125.02,126.0+1.0+0.05%29,700
2025-12-022,179.02,197.02,120.02,125.0-52.0-2.39%42,900
2025-12-012,197.02,222.02,160.02,177.0+9.0+0.42%50,600
2025-11-282,147.02,168.02,145.02,168.0+26.0+1.21%25,200
2025-11-272,151.02,159.02,142.02,142.0-12.0-0.56%31,100
2025-11-262,141.02,158.02,137.02,154.0+15.0+0.70%22,700
2025-11-252,160.02,170.02,125.02,139.0-17.0-0.79%33,400
2025-11-212,145.02,167.02,138.02,156.0+7.0+0.33%19,800
2025-11-202,163.02,180.02,142.02,149.0+6.0+0.28%31,300
2025-11-192,095.02,150.02,072.02,143.0+48.0+2.29%67,600
2025-11-182,137.02,145.02,091.02,095.0-50.0-2.33%42,300
2025-11-172,169.02,175.02,115.02,145.0-11.0-0.51%29,800
2025-11-142,160.02,175.02,144.02,156.0-16.0-0.74%49,100
2025-11-132,143.02,173.02,122.02,172.0+51.0+2.40%40,900
2025-11-122,094.02,138.02,078.02,121.0+29.0+1.39%50,000
2025-11-112,074.02,092.02,064.02,092.0+34.0+1.65%44,800
2025-11-102,078.02,098.02,058.02,058.00.00.00%43,300
2025-11-072,060.02,080.02,034.02,058.0-34.0-1.63%109,400
2025-11-062,092.02,117.02,080.02,092.0+7.0+0.34%74,300
2025-11-052,065.02,091.02,030.02,085.0-14.0-0.67%154,300
2025-11-042,060.02,136.02,021.02,099.0-161.0-7.12%327,900
2025-10-312,296.02,314.02,256.02,260.0-36.0-1.57%79,900
2025-10-302,290.02,320.02,290.02,296.0-1.0-0.04%62,700
2025-10-292,370.02,377.02,285.02,297.0-80.0-3.37%73,900
2025-10-282,420.02,421.02,366.02,377.0-38.0-1.57%91,300
2025-10-272,350.02,576.02,348.02,415.0+81.0+3.47%168,700
2025-10-242,321.02,345.02,312.02,334.0+20.0+0.86%42,700
2025-10-232,264.02,314.02,262.02,314.0+32.0+1.40%35,800
2025-10-222,262.02,299.02,258.02,282.0+27.0+1.20%62,500
2025-10-212,289.02,298.02,255.02,255.0-30.0-1.31%28,500
2025-10-202,266.02,285.02,259.02,285.0+51.0+2.28%24,500
2025-10-172,280.02,280.02,230.02,234.0-50.0-2.19%32,000
2025-10-162,278.02,294.02,273.02,284.0+19.0+0.84%15,900
2025-10-152,215.02,275.02,215.02,265.0+37.0+1.66%41,200
2025-10-142,200.02,264.02,199.02,228.0-22.0-0.98%65,700
2025-10-102,283.02,283.02,222.02,250.0-65.0-2.81%66,900
2025-10-092,304.02,320.02,295.02,315.0+35.0+1.54%35,500
2025-10-082,262.02,309.02,262.02,280.0+3.0+0.13%31,700
2025-10-072,298.02,317.02,277.02,277.0-40.0-1.73%48,000
2025-10-062,309.02,318.02,285.02,317.0+74.0+3.30%68,100
2025-10-032,191.02,253.02,191.02,243.0+35.0+1.59%46,000
2025-10-022,187.02,216.02,167.02,208.0+27.0+1.24%56,500
2025-10-012,200.02,200.02,160.02,181.0-27.0-1.22%71,200
2025-09-302,233.02,233.02,199.02,208.0-36.0-1.60%74,200
2025-09-292,260.02,277.02,216.02,244.0-11.0-0.49%42,900
2025-09-262,250.02,274.02,244.02,255.0+3.0+0.13%36,600
2025-09-252,243.02,258.02,243.02,252.0-5.0-0.22%19,200
2025-09-242,262.02,269.02,242.02,257.0-3.0-0.13%37,000
2025-09-222,243.02,260.02,238.02,260.0+25.0+1.12%35,300
2025-09-192,231.02,256.02,220.02,235.0+7.0+0.31%54,500
2025-09-182,203.02,236.02,196.02,228.0+27.0+1.23%34,600
2025-09-172,231.02,231.02,190.02,201.0-17.0-0.77%62,600
2025-09-162,238.02,243.02,218.02,218.0-3.0-0.14%39,400
2025-09-122,230.02,243.02,214.02,221.0——46,300

直近120営業日分を表示