エディオン(2730)の株価時系列情報
エディオン(2730)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/25 | 1,604 | 1,604 | 1,589 | 1,594 | 166,100 |
| 2024/04/24 | 1,602 | 1,604 | 1,594 | 1,604 | 161,200 |
| 2024/04/23 | 1,600 | 1,604 | 1,590 | 1,596 | 189,300 |
| 2024/04/22 | 1,599 | 1,610 | 1,596 | 1,600 | 286,600 |
| 2024/04/19 | 1,598 | 1,600 | 1,576 | 1,581 | 263,700 |
| 2024/04/18 | 1,594 | 1,598 | 1,585 | 1,591 | 189,100 |
| 2024/04/17 | 1,589 | 1,597 | 1,572 | 1,579 | 271,100 |
| 2024/04/16 | 1,651 | 1,652 | 1,591 | 1,599 | 402,300 |
| 2024/04/15 | 1,623 | 1,661 | 1,621 | 1,661 | 563,300 |
| 2024/04/12 | 1,628 | 1,628 | 1,614 | 1,622 | 256,800 |
| 2024/04/11 | 1,615 | 1,629 | 1,605 | 1,628 | 292,300 |
| 2024/04/10 | 1,600 | 1,625 | 1,599 | 1,619 | 350,300 |
| 2024/04/09 | 1,619 | 1,620 | 1,596 | 1,599 | 366,100 |
| 2024/04/08 | 1,590 | 1,622 | 1,588 | 1,615 | 594,300 |
| 2024/04/05 | 1,564 | 1,592 | 1,556 | 1,592 | 664,900 |
| 2024/04/04 | 1,564 | 1,564 | 1,549 | 1,557 | 296,000 |
| 2024/04/03 | 1,537 | 1,562 | 1,536 | 1,562 | 482,000 |
| 2024/04/02 | 1,548 | 1,553 | 1,538 | 1,548 | 393,200 |
| 2024/04/01 | 1,549 | 1,561 | 1,543 | 1,548 | 557,700 |
| 2024/03/29 | 1,535 | 1,554 | 1,530 | 1,548 | 628,700 |
| 2024/03/28 | 1,521 | 1,537 | 1,515 | 1,521 | 2,088,400 |
| 2024/03/27 | 1,551 | 1,563 | 1,547 | 1,550 | 2,907,000 |
| 2024/03/26 | 1,555 | 1,557 | 1,543 | 1,551 | 1,061,200 |
| 2024/03/25 | 1,563 | 1,566 | 1,548 | 1,550 | 1,100,400 |
| 2024/03/22 | 1,567 | 1,567 | 1,548 | 1,562 | 756,100 |
| 2024/03/21 | 1,566 | 1,577 | 1,558 | 1,560 | 823,200 |
| 2024/03/19 | 1,584 | 1,584 | 1,563 | 1,566 | 634,100 |
| 2024/03/18 | 1,581 | 1,583 | 1,573 | 1,581 | 448,100 |
| 2024/03/15 | 1,568 | 1,576 | 1,558 | 1,567 | 493,600 |
| 2024/03/14 | 1,554 | 1,567 | 1,545 | 1,567 | 415,700 |
| 2024/03/13 | 1,554 | 1,558 | 1,546 | 1,551 | 376,000 |
| 2024/03/12 | 1,536 | 1,548 | 1,526 | 1,548 | 398,300 |
| 2024/03/11 | 1,548 | 1,549 | 1,524 | 1,536 | 672,400 |
| 2024/03/08 | 1,539 | 1,552 | 1,536 | 1,547 | 956,200 |
| 2024/03/07 | 1,533 | 1,548 | 1,531 | 1,548 | 1,035,600 |
| 2024/03/06 | 1,530 | 1,542 | 1,522 | 1,539 | 719,800 |
| 2024/03/05 | 1,520 | 1,523 | 1,509 | 1,522 | 694,600 |
| 2024/03/04 | 1,542 | 1,542 | 1,516 | 1,526 | 1,042,900 |
| 2024/03/01 | 1,544 | 1,552 | 1,536 | 1,544 | 340,000 |
| 2024/02/29 | 1,548 | 1,548 | 1,530 | 1,537 | 421,500 |
| 2024/02/28 | 1,520 | 1,535 | 1,519 | 1,531 | 648,500 |
| 2024/02/27 | 1,525 | 1,538 | 1,514 | 1,523 | 672,800 |
| 2024/02/26 | 1,529 | 1,530 | 1,513 | 1,519 | 502,900 |
| 2024/02/22 | 1,503 | 1,511 | 1,498 | 1,511 | 479,500 |
| 2024/02/21 | 1,490 | 1,505 | 1,483 | 1,503 | 677,000 |
| 2024/02/20 | 1,528 | 1,531 | 1,496 | 1,497 | 716,400 |
| 2024/02/19 | 1,521 | 1,532 | 1,519 | 1,523 | 510,000 |
| 2024/02/16 | 1,511 | 1,528 | 1,510 | 1,516 | 371,700 |
| 2024/02/15 | 1,550 | 1,550 | 1,510 | 1,510 | 504,200 |
| 2024/02/14 | 1,557 | 1,559 | 1,537 | 1,539 | 468,800 |
| 2024/02/13 | 1,572 | 1,574 | 1,558 | 1,562 | 445,300 |
| 2024/02/09 | 1,531 | 1,559 | 1,530 | 1,553 | 438,800 |
| 2024/02/08 | 1,530 | 1,540 | 1,523 | 1,529 | 517,600 |
| 2024/02/07 | 1,547 | 1,553 | 1,533 | 1,539 | 523,200 |
| 2024/02/06 | 1,580 | 1,598 | 1,556 | 1,556 | 736,000 |
| 2024/02/05 | 1,659 | 1,664 | 1,580 | 1,589 | 1,323,900 |
| 2024/02/02 | 1,644 | 1,662 | 1,618 | 1,643 | 604,800 |
| 2024/02/01 | 1,631 | 1,650 | 1,627 | 1,643 | 283,900 |
| 2024/01/31 | 1,614 | 1,632 | 1,611 | 1,625 | 362,700 |
| 2024/01/30 | 1,616 | 1,617 | 1,606 | 1,614 | 210,200 |
| 2024/01/29 | 1,602 | 1,617 | 1,602 | 1,615 | 239,300 |
| 2024/01/26 | 1,611 | 1,611 | 1,587 | 1,590 | 293,100 |
| 2024/01/25 | 1,610 | 1,616 | 1,605 | 1,611 | 211,900 |
| 2024/01/24 | 1,610 | 1,611 | 1,598 | 1,606 | 265,300 |
| 2024/01/23 | 1,618 | 1,629 | 1,616 | 1,623 | 190,100 |
| 2024/01/22 | 1,610 | 1,621 | 1,604 | 1,620 | 183,700 |
| 2024/01/19 | 1,610 | 1,610 | 1,601 | 1,606 | 148,500 |
| 2024/01/18 | 1,615 | 1,616 | 1,607 | 1,607 | 163,500 |
| 2024/01/17 | 1,613 | 1,632 | 1,613 | 1,618 | 209,100 |
| 2024/01/16 | 1,637 | 1,637 | 1,606 | 1,607 | 264,000 |
| 2024/01/15 | 1,600 | 1,629 | 1,600 | 1,628 | 226,000 |
| 2024/01/12 | 1,610 | 1,610 | 1,586 | 1,597 | 244,900 |
| 2024/01/11 | 1,606 | 1,606 | 1,595 | 1,597 | 259,800 |
| 2024/01/10 | 1,597 | 1,602 | 1,587 | 1,596 | 318,100 |
| 2024/01/09 | 1,565 | 1,586 | 1,563 | 1,586 | 341,700 |
| 2024/01/05 | 1,558 | 1,569 | 1,557 | 1,569 | 260,100 |
| 2024/01/04 | 1,552 | 1,560 | 1,543 | 1,553 | 391,600 |
| 2023/12/29 | 1,571 | 1,573 | 1,563 | 1,572 | 179,000 |
| 2023/12/28 | 1,563 | 1,576 | 1,556 | 1,567 | 199,000 |
| 2023/12/27 | 1,561 | 1,565 | 1,552 | 1,563 | 383,500 |
| 2023/12/26 | 1,521 | 1,547 | 1,517 | 1,543 | 427,400 |
| 2023/12/25 | 1,517 | 1,518 | 1,503 | 1,512 | 230,500 |
| 2023/12/22 | 1,506 | 1,512 | 1,500 | 1,505 | 220,800 |
| 2023/12/21 | 1,502 | 1,509 | 1,500 | 1,506 | 157,100 |
| 2023/12/20 | 1,508 | 1,508 | 1,495 | 1,504 | 194,300 |
| 2023/12/19 | 1,491 | 1,499 | 1,488 | 1,499 | 201,600 |
| 2023/12/18 | 1,478 | 1,492 | 1,470 | 1,488 | 240,000 |
| 2023/12/15 | 1,483 | 1,483 | 1,474 | 1,480 | 243,300 |
| 2023/12/14 | 1,486 | 1,489 | 1,469 | 1,480 | 235,900 |
| 2023/12/13 | 1,481 | 1,486 | 1,476 | 1,483 | 240,200 |
| 2023/12/12 | 1,489 | 1,493 | 1,472 | 1,480 | 303,800 |
| 2023/12/11 | 1,472 | 1,490 | 1,468 | 1,489 | 250,400 |
| 2023/12/08 | 1,480 | 1,485 | 1,464 | 1,470 | 426,900 |
| 2023/12/07 | 1,481 | 1,492 | 1,480 | 1,488 | 274,800 |
| 2023/12/06 | 1,486 | 1,505 | 1,482 | 1,502 | 274,600 |
| 2023/12/05 | 1,491 | 1,498 | 1,482 | 1,482 | 225,900 |
| 2023/12/04 | 1,494 | 1,499 | 1,487 | 1,491 | 266,200 |
| 2023/12/01 | 1,500 | 1,503 | 1,490 | 1,493 | 170,700 |
| 2023/11/30 | 1,486 | 1,490 | 1,475 | 1,485 | 291,300 |
| 2023/11/29 | 1,497 | 1,503 | 1,486 | 1,491 | 166,600 |
| 2023/11/28 | 1,480 | 1,492 | 1,478 | 1,492 | 185,200 |
| 2023/11/27 | 1,475 | 1,482 | 1,470 | 1,476 | 156,800 |
| 2023/11/24 | 1,471 | 1,475 | 1,467 | 1,469 | 186,100 |
| 2023/11/22 | 1,455 | 1,471 | 1,455 | 1,468 | 189,800 |
| 2023/11/21 | 1,465 | 1,469 | 1,450 | 1,455 | 229,600 |
| 2023/11/20 | 1,474 | 1,480 | 1,464 | 1,465 | 272,800 |
| 2023/11/17 | 1,462 | 1,472 | 1,454 | 1,472 | 305,900 |
| 2023/11/16 | 1,478 | 1,484 | 1,465 | 1,465 | 242,200 |
| 2023/11/15 | 1,481 | 1,486 | 1,472 | 1,479 | 250,400 |
| 2023/11/14 | 1,491 | 1,491 | 1,478 | 1,478 | 193,700 |
| 2023/11/13 | 1,518 | 1,520 | 1,486 | 1,489 | 234,400 |
| 2023/11/10 | 1,492 | 1,518 | 1,485 | 1,516 | 314,600 |
| 2023/11/09 | 1,491 | 1,496 | 1,468 | 1,490 | 324,800 |
| 2023/11/08 | 1,525 | 1,527 | 1,482 | 1,485 | 500,100 |
| 2023/11/07 | 1,551 | 1,560 | 1,534 | 1,541 | 349,600 |
| 2023/11/06 | 1,545 | 1,571 | 1,543 | 1,549 | 606,200 |
| 2023/11/02 | 1,525 | 1,536 | 1,488 | 1,527 | 481,300 |
| 2023/11/01 | 1,512 | 1,524 | 1,501 | 1,518 | 311,000 |
| 2023/10/31 | 1,482 | 1,507 | 1,480 | 1,506 | 263,100 |
| 2023/10/30 | 1,487 | 1,487 | 1,472 | 1,479 | 205,000 |
| 2023/10/27 | 1,473 | 1,490 | 1,467 | 1,490 | 211,400 |
| 2023/10/26 | 1,490 | 1,495 | 1,471 | 1,473 | 214,500 |
| 2023/10/25 | 1,479 | 1,492 | 1,477 | 1,490 | 179,800 |
| 2023/10/24 | 1,473 | 1,481 | 1,464 | 1,476 | 157,400 |
| 2023/10/23 | 1,474 | 1,480 | 1,470 | 1,473 | 115,600 |
| 2023/10/20 | 1,478 | 1,484 | 1,474 | 1,474 | 140,400 |
| 2023/10/19 | 1,463 | 1,481 | 1,463 | 1,481 | 102,400 |
| 2023/10/18 | 1,468 | 1,471 | 1,456 | 1,470 | 171,300 |
| 2023/10/17 | 1,475 | 1,479 | 1,458 | 1,460 | 175,200 |
| 2023/10/16 | 1,479 | 1,487 | 1,467 | 1,472 | 154,500 |
| 2023/10/13 | 1,485 | 1,493 | 1,475 | 1,481 | 188,900 |
| 2023/10/12 | 1,487 | 1,496 | 1,483 | 1,484 | 121,700 |
| 2023/10/11 | 1,499 | 1,499 | 1,482 | 1,487 | 190,200 |
| 2023/10/10 | 1,493 | 1,496 | 1,482 | 1,496 | 196,500 |
| 2023/10/06 | 1,488 | 1,503 | 1,484 | 1,494 | 264,000 |
| 2023/10/05 | 1,447 | 1,480 | 1,445 | 1,480 | 416,000 |
| 2023/10/04 | 1,469 | 1,469 | 1,451 | 1,451 | 360,100 |
| 2023/10/03 | 1,475 | 1,485 | 1,474 | 1,480 | 216,500 |
| 2023/10/02 | 1,480 | 1,495 | 1,474 | 1,475 | 199,200 |
| 2023/09/29 | 1,501 | 1,510 | 1,471 | 1,478 | 264,800 |
| 2023/09/28 | 1,486 | 1,504 | 1,482 | 1,497 | 263,300 |
| 2023/09/27 | 1,497 | 1,515 | 1,489 | 1,515 | 341,900 |
| 2023/09/26 | 1,500 | 1,514 | 1,496 | 1,505 | 251,400 |
| 2023/09/25 | 1,492 | 1,506 | 1,490 | 1,500 | 339,600 |
| 2023/09/22 | 1,492 | 1,504 | 1,491 | 1,497 | 293,500 |
| 2023/09/21 | 1,488 | 1,501 | 1,488 | 1,497 | 217,200 |
| 2023/09/20 | 1,497 | 1,500 | 1,488 | 1,492 | 249,800 |
| 2023/09/19 | 1,500 | 1,500 | 1,484 | 1,500 | 270,800 |
| 2023/09/15 | 1,505 | 1,507 | 1,495 | 1,498 | 288,900 |
| 2023/09/14 | 1,491 | 1,496 | 1,481 | 1,493 | 308,600 |
| 2023/09/13 | 1,508 | 1,509 | 1,490 | 1,491 | 159,200 |
| 2023/09/12 | 1,490 | 1,506 | 1,490 | 1,504 | 123,200 |
| 2023/09/11 | 1,500 | 1,501 | 1,488 | 1,494 | 140,600 |
| 2023/09/08 | 1,498 | 1,512 | 1,492 | 1,495 | 245,600 |
| 2023/09/07 | 1,489 | 1,512 | 1,487 | 1,510 | 219,500 |
| 2023/09/06 | 1,486 | 1,490 | 1,478 | 1,486 | 178,400 |
| 2023/09/05 | 1,490 | 1,495 | 1,484 | 1,491 | 195,500 |
| 2023/09/04 | 1,469 | 1,483 | 1,465 | 1,481 | 263,800 |
| 2023/09/01 | 1,465 | 1,473 | 1,464 | 1,469 | 221,800 |
| 2023/08/31 | 1,468 | 1,472 | 1,465 | 1,465 | 260,600 |
| 2023/08/30 | 1,470 | 1,470 | 1,462 | 1,468 | 178,100 |
| 2023/08/29 | 1,461 | 1,468 | 1,461 | 1,467 | 112,600 |
| 2023/08/28 | 1,461 | 1,466 | 1,451 | 1,460 | 165,900 |
| 2023/08/25 | 1,464 | 1,465 | 1,456 | 1,459 | 140,400 |
| 2023/08/24 | 1,459 | 1,468 | 1,456 | 1,463 | 133,400 |
| 2023/08/23 | 1,452 | 1,460 | 1,450 | 1,460 | 204,600 |
| 2023/08/22 | 1,462 | 1,466 | 1,454 | 1,459 | 142,800 |
| 2023/08/21 | 1,451 | 1,467 | 1,450 | 1,461 | 234,200 |
| 2023/08/18 | 1,450 | 1,459 | 1,445 | 1,455 | 234,000 |
| 2023/08/17 | 1,458 | 1,459 | 1,444 | 1,453 | 308,900 |
| 2023/08/16 | 1,457 | 1,467 | 1,453 | 1,455 | 175,300 |
| 2023/08/15 | 1,464 | 1,465 | 1,452 | 1,464 | 126,700 |
| 2023/08/14 | 1,464 | 1,468 | 1,455 | 1,463 | 187,600 |
| 2023/08/10 | 1,444 | 1,458 | 1,432 | 1,458 | 241,600 |
| 2023/08/09 | 1,458 | 1,459 | 1,426 | 1,435 | 557,500 |
| 2023/08/08 | 1,474 | 1,477 | 1,462 | 1,474 | 290,000 |
| 2023/08/07 | 1,457 | 1,471 | 1,451 | 1,469 | 293,600 |
| 2023/08/04 | 1,421 | 1,458 | 1,412 | 1,454 | 380,800 |
| 2023/08/03 | 1,433 | 1,471 | 1,425 | 1,427 | 654,300 |
| 2023/08/02 | 1,456 | 1,460 | 1,437 | 1,448 | 434,200 |
| 2023/08/01 | 1,465 | 1,469 | 1,455 | 1,460 | 323,600 |
| 2023/07/31 | 1,469 | 1,474 | 1,455 | 1,462 | 239,600 |
| 2023/07/28 | 1,455 | 1,461 | 1,447 | 1,458 | 248,500 |
| 2023/07/27 | 1,462 | 1,462 | 1,444 | 1,455 | 276,000 |
| 2023/07/26 | 1,454 | 1,458 | 1,438 | 1,455 | 265,400 |
| 2023/07/25 | 1,461 | 1,464 | 1,453 | 1,460 | 204,700 |
| 2023/07/24 | 1,458 | 1,467 | 1,454 | 1,461 | 146,200 |
| 2023/07/21 | 1,445 | 1,458 | 1,445 | 1,453 | 167,700 |
| 2023/07/20 | 1,453 | 1,459 | 1,440 | 1,443 | 242,600 |
| 2023/07/19 | 1,450 | 1,457 | 1,441 | 1,449 | 243,400 |
| 2023/07/18 | 1,450 | 1,458 | 1,447 | 1,450 | 201,500 |
| 2023/07/14 | 1,456 | 1,459 | 1,440 | 1,449 | 205,400 |
| 2023/07/13 | 1,478 | 1,483 | 1,457 | 1,457 | 216,100 |
| 2023/07/12 | 1,473 | 1,486 | 1,463 | 1,476 | 275,000 |
| 2023/07/11 | 1,447 | 1,465 | 1,444 | 1,460 | 381,700 |
| 2023/07/10 | 1,429 | 1,452 | 1,423 | 1,449 | 310,500 |
| 2023/07/07 | 1,435 | 1,435 | 1,416 | 1,424 | 367,100 |
| 2023/07/06 | 1,484 | 1,484 | 1,444 | 1,447 | 348,900 |
| 2023/07/05 | 1,488 | 1,488 | 1,470 | 1,481 | 258,500 |
| 2023/07/04 | 1,465 | 1,495 | 1,462 | 1,488 | 628,500 |