KabuInsight

遠藤製作所

7841
スタンダード/その他製品/ENDO MANUFACTURING CO.,LTD.
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
2026-03-131,200.01,200.01,176.01,177.0-33.0-2.73%21,200
2026-03-121,219.01,219.01,202.01,210.0-9.0-0.74%12,000
2026-03-111,232.01,241.01,209.01,219.0-1.0-0.08%28,100
2026-03-101,217.01,221.01,187.01,220.0+30.0+2.52%7,900
2026-03-091,178.01,219.01,175.01,190.0-37.0-3.02%27,400
2026-03-061,213.01,227.01,200.01,227.0+5.0+0.41%8,200
2026-03-051,190.01,240.01,190.01,222.0+42.0+3.56%14,000
2026-03-041,205.01,205.01,174.01,180.0-27.0-2.24%28,200
2026-03-031,251.01,251.01,204.01,207.0-51.0-4.05%80,400
2026-03-021,260.01,260.01,243.01,258.0-6.0-0.47%10,200
2026-02-271,242.01,265.01,235.01,264.0+20.0+1.61%11,100
2026-02-261,230.01,244.01,220.01,244.0+33.0+2.73%9,200
2026-02-251,223.01,235.01,210.01,211.0-12.0-0.98%16,800
2026-02-241,222.01,225.01,207.01,223.0+1.0+0.08%27,700
2026-02-201,240.01,240.01,218.01,222.0-21.0-1.69%22,200
2026-02-191,244.01,244.01,233.01,243.0+16.0+1.30%5,400
2026-02-181,217.01,236.01,217.01,227.0+10.0+0.82%6,500
2026-02-171,230.01,235.01,213.01,217.0+11.0+0.91%28,700
2026-02-161,211.01,223.01,170.01,206.0-83.0-6.44%294,800
2026-02-131,304.01,325.01,289.01,289.0-29.0-2.20%14,400
2026-02-121,300.01,320.01,300.01,318.0+17.0+1.31%7,600
2026-02-101,309.01,317.01,296.01,301.0-24.0-1.81%16,700
2026-02-091,346.01,346.01,305.01,325.0-1.0-0.08%10,800
2026-02-061,336.01,336.01,322.01,326.0-11.0-0.82%4,200
2026-02-051,291.01,341.01,291.01,337.0+46.0+3.56%21,700
2026-02-041,291.01,307.01,289.01,291.0+17.0+1.33%18,600
2026-02-031,275.01,282.01,273.01,274.0+2.0+0.16%4,200
2026-02-021,285.01,285.01,263.01,272.0-11.0-0.86%15,900
2026-01-301,274.01,288.01,273.01,283.0+9.0+0.71%6,200
2026-01-291,299.01,299.01,256.01,274.0-12.0-0.93%13,800
2026-01-281,310.01,310.01,280.01,286.0-24.0-1.83%16,500
2026-01-271,307.01,321.01,307.01,310.0-8.0-0.61%4,400
2026-01-261,305.01,325.01,305.01,318.0+12.0+0.92%27,700
2026-01-231,300.01,321.01,295.01,306.0+13.0+1.01%19,000
2026-01-221,275.01,294.01,274.01,293.0+16.0+1.25%6,000
2026-01-211,275.01,280.01,264.01,277.0-2.0-0.16%6,400
2026-01-201,270.01,282.01,263.01,279.0+9.0+0.71%14,300
2026-01-191,280.01,280.01,246.01,270.0-10.0-0.78%36,700
2026-01-161,290.01,290.01,267.01,280.0-1.0-0.08%18,400
2026-01-151,296.01,298.01,272.01,281.0-5.0-0.39%21,900
2026-01-141,273.01,292.01,267.01,286.0+7.0+0.55%34,000
2026-01-131,284.01,296.01,272.01,279.0+5.0+0.39%17,300
2026-01-091,256.01,283.01,256.01,274.0+29.0+2.33%21,500
2026-01-081,229.01,247.01,229.01,245.0+17.0+1.38%20,400
2026-01-071,218.01,237.01,218.01,228.0+13.0+1.07%12,700
2026-01-061,215.01,242.01,210.01,215.0+3.0+0.25%20,100
2026-01-051,193.01,212.01,184.01,212.0+28.0+2.36%28,400
2025-12-301,180.01,184.01,174.01,184.0+5.0+0.42%11,700
2025-12-291,198.01,198.01,165.01,179.0-29.0-2.40%33,300
2025-12-261,218.01,218.01,202.01,208.0-1.0-0.08%27,400
2025-12-251,207.01,215.01,207.01,209.0+2.0+0.17%11,100
2025-12-241,218.01,218.01,206.01,207.0-3.0-0.25%6,600
2025-12-231,187.01,212.01,187.01,210.0+14.0+1.17%25,500
2025-12-221,189.01,202.01,187.01,196.0+7.0+0.59%55,600
2025-12-191,177.01,195.01,177.01,189.0+12.0+1.02%9,900
2025-12-181,181.01,181.01,173.01,177.0-3.0-0.25%8,200
2025-12-171,181.01,183.01,177.01,180.0-1.0-0.08%14,400
2025-12-161,188.01,188.01,180.01,181.0+2.0+0.17%7,700
2025-12-151,184.01,187.01,178.01,179.0-8.0-0.67%24,600
2025-12-121,165.01,187.01,160.01,187.0+22.0+1.89%21,800
2025-12-111,176.01,176.01,165.01,165.0-4.0-0.34%11,900
2025-12-101,168.01,174.01,163.01,169.0+1.0+0.09%16,200
2025-12-091,174.01,175.01,166.01,168.0-6.0-0.51%10,000
2025-12-081,174.01,180.01,171.01,174.0-1.0-0.09%9,200
2025-12-051,180.01,180.01,169.01,175.0+2.0+0.17%11,900
2025-12-041,177.01,179.01,173.01,173.0-3.0-0.26%9,700
2025-12-031,187.01,187.01,175.01,176.0-8.0-0.68%8,800
2025-12-021,187.01,200.01,173.01,184.0-7.0-0.59%18,500
2025-12-011,171.01,191.01,170.01,191.0+23.0+1.97%22,000
2025-11-281,160.01,168.01,160.01,168.0+8.0+0.69%16,100
2025-11-271,172.01,174.01,159.01,160.00.00.00%13,200
2025-11-261,169.01,171.01,155.01,160.00.00.00%26,300
2025-11-251,170.01,172.01,157.01,160.0-4.0-0.34%11,800
2025-11-211,150.01,168.01,147.01,164.0+14.0+1.22%33,100
2025-11-201,150.01,167.01,144.01,150.00.00.00%34,900
2025-11-191,160.01,165.01,140.01,150.0-7.0-0.61%21,000
2025-11-181,169.01,169.01,130.01,157.0-1.0-0.09%61,900
2025-11-171,175.01,177.01,151.01,158.0-11.0-0.94%19,700
2025-11-141,167.01,170.01,159.01,169.0+3.0+0.26%8,200
2025-11-131,180.01,180.01,162.01,166.0-9.0-0.77%13,600
2025-11-121,177.01,189.01,170.01,175.0-2.0-0.17%23,200
2025-11-111,187.01,189.01,176.01,177.0-10.0-0.84%12,600
2025-11-101,196.01,196.01,176.01,187.0-11.0-0.92%44,900
2025-11-071,152.01,198.01,150.01,198.0-1.0-0.08%46,800
2025-11-061,202.01,202.01,195.01,199.0-8.0-0.66%18,900
2025-11-051,218.01,220.01,201.01,207.0-11.0-0.90%16,000
2025-11-041,229.01,229.01,214.01,218.0-22.0-1.77%57,000
2025-10-311,262.01,262.01,240.01,240.0-14.0-1.12%7,900
2025-10-301,254.01,256.01,233.01,254.0-4.0-0.32%11,100
2025-10-291,261.01,263.01,250.01,258.0-3.0-0.24%6,100
2025-10-281,267.01,270.01,259.01,261.0-9.0-0.71%14,900
2025-10-271,267.01,275.01,264.01,270.0+3.0+0.24%19,600
2025-10-241,284.01,284.01,267.01,267.0-19.0-1.48%11,400
2025-10-231,274.01,286.01,265.01,286.0+13.0+1.02%7,000
2025-10-221,278.01,278.01,271.01,273.0+6.0+0.47%3,600
2025-10-211,266.01,278.01,266.01,267.0+1.0+0.08%7,300
2025-10-201,285.01,289.01,265.01,266.0-4.0-0.31%13,300
2025-10-171,261.01,280.01,258.01,270.0+8.0+0.63%11,000
2025-10-161,275.01,283.01,249.01,262.0-3.0-0.24%39,600
2025-10-151,248.01,271.01,235.01,265.0+31.0+2.51%27,300
2025-10-141,250.01,259.01,210.01,234.0-34.0-2.68%53,500
2025-10-101,295.01,295.01,253.01,268.0-26.0-2.01%20,800
2025-10-091,300.01,306.01,294.01,294.0+3.0+0.23%3,300
2025-10-081,314.01,314.01,278.01,291.0-16.0-1.22%10,200
2025-10-071,280.01,323.01,276.01,307.0+27.0+2.11%13,100
2025-10-061,297.01,307.01,275.01,280.0-7.0-0.54%30,300
2025-10-031,285.01,297.01,277.01,287.0-2.0-0.16%60,400
2025-10-021,300.01,305.01,288.01,289.0-13.0-1.00%40,500
2025-10-011,343.01,344.01,269.01,302.0-41.0-3.05%31,300
2025-09-301,364.01,364.01,334.01,343.0-21.0-1.54%6,300
2025-09-291,360.01,364.01,302.01,364.0+14.0+1.04%16,500
2025-09-261,346.01,362.01,331.01,350.0+6.0+0.45%22,100
2025-09-251,310.01,353.01,310.01,344.0+24.0+1.82%23,700
2025-09-241,300.01,324.01,300.01,320.0+22.0+1.69%27,100
2025-09-221,286.01,324.01,286.01,298.0+13.0+1.01%24,800
2025-09-191,271.01,285.01,254.01,285.0+15.0+1.18%30,200
2025-09-181,274.01,279.01,263.01,270.0-8.0-0.63%6,000
2025-09-171,275.01,283.01,260.01,278.0+2.0+0.16%9,600
2025-09-161,275.01,281.01,264.01,276.0+12.0+0.95%20,200
2025-09-121,240.01,272.01,227.01,264.0——31,600

直近120営業日分を表示