エディア(3935)の株価時系列情報
エディア(3935)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 |
---|---|---|---|---|---|
2019/12/30 | 802 | 810 | 765 | 794 | 523,900 |
2019/12/27 | 788 | 810 | 770 | 809 | 465,500 |
2019/12/26 | 775 | 792 | 752 | 778 | 451,800 |
2019/12/25 | 820 | 822 | 756 | 771 | 702,100 |
2019/12/24 | 797 | 821 | 791 | 814 | 444,100 |
2019/12/23 | 877 | 910 | 792 | 797 | 1,375,300 |
2019/12/20 | 931 | 938 | 851 | 882 | 1,127,600 |
2019/12/19 | 940 | 968 | 913 | 924 | 1,339,500 |
2019/12/18 | 906 | 925 | 888 | 913 | 706,100 |
2019/12/17 | 916 | 937 | 882 | 906 | 1,655,200 |
2019/12/16 | 838 | 957 | 820 | 919 | 4,055,700 |
2019/12/13 | 802 | 846 | 802 | 823 | 879,100 |
2019/12/12 | 843 | 855 | 806 | 810 | 1,075,400 |
2019/12/11 | 792 | 878 | 780 | 832 | 2,903,600 |
2019/12/10 | 800 | 812 | 762 | 777 | 969,300 |
2019/12/09 | 771 | 835 | 771 | 809 | 3,076,900 |
2019/12/06 | 722 | 775 | 702 | 766 | 1,648,400 |
2019/12/05 | 780 | 822 | 707 | 729 | 3,760,900 |
2019/12/04 | 686 | 776 | 660 | 728 | 2,511,600 |
2019/12/03 | 680 | 697 | 661 | 676 | 1,018,200 |
2019/12/02 | 632 | 671 | 630 | 664 | 513,100 |
2019/11/29 | 635 | 647 | 622 | 635 | 497,500 |
2019/11/28 | 663 | 676 | 635 | 640 | 875,600 |
2019/11/27 | 621 | 659 | 620 | 654 | 1,020,800 |
2019/11/26 | 598 | 622 | 596 | 611 | 366,600 |
2019/11/25 | 589 | 641 | 582 | 604 | 1,186,500 |
2019/11/22 | 601 | 608 | 591 | 593 | 249,600 |
2019/11/21 | 593 | 608 | 576 | 604 | 531,300 |
2019/11/20 | 590 | 598 | 581 | 591 | 191,600 |
2019/11/19 | 580 | 603 | 573 | 590 | 300,200 |
2019/11/18 | 582 | 600 | 575 | 575 | 263,200 |
2019/11/15 | 573 | 584 | 561 | 582 | 264,600 |
2019/11/14 | 607 | 621 | 551 | 553 | 859,600 |
2019/11/13 | 596 | 641 | 596 | 615 | 839,700 |
2019/11/12 | 601 | 608 | 586 | 604 | 337,500 |
2019/11/11 | 603 | 623 | 594 | 600 | 640,400 |
2019/11/08 | 564 | 623 | 556 | 596 | 1,657,800 |
2019/11/07 | 554 | 588 | 548 | 570 | 1,002,000 |
2019/11/06 | 556 | 568 | 547 | 562 | 407,100 |
2019/11/05 | 593 | 596 | 545 | 546 | 755,600 |
2019/11/01 | 596 | 607 | 583 | 606 | 445,200 |
2019/10/31 | 585 | 608 | 581 | 606 | 655,800 |
2019/10/30 | 600 | 607 | 571 | 575 | 822,500 |
2019/10/29 | 623 | 633 | 598 | 602 | 1,040,100 |
2019/10/28 | 650 | 651 | 608 | 612 | 1,096,400 |
2019/10/25 | 673 | 674 | 624 | 645 | 1,625,100 |
2019/10/24 | 673 | 702 | 656 | 686 | 1,682,500 |
2019/10/23 | 698 | 708 | 643 | 673 | 2,067,800 |
2019/10/21 | 801 | 808 | 708 | 713 | 2,122,400 |
2019/10/18 | 814 | 869 | 771 | 828 | 4,884,900 |
2019/10/17 | 706 | 871 | 661 | 829 | 13,168,300 |
2019/10/16 | 721 | 721 | 696 | 721 | 2,695,500 |
2019/10/15 | 621 | 621 | 621 | 621 | 158,000 |
2019/10/11 | 435 | 521 | 433 | 521 | 401,800 |
2019/10/10 | 427 | 444 | 426 | 441 | 117,100 |
2019/10/09 | 432 | 436 | 424 | 427 | 71,700 |
2019/10/08 | 432 | 447 | 424 | 432 | 93,500 |
2019/10/07 | 442 | 450 | 432 | 433 | 92,300 |
2019/10/04 | 460 | 462 | 429 | 437 | 283,300 |
2019/10/03 | 458 | 472 | 451 | 466 | 155,200 |
2019/10/02 | 480 | 481 | 464 | 466 | 124,000 |
2019/10/01 | 491 | 495 | 447 | 480 | 660,600 |
2019/09/30 | 490 | 516 | 485 | 491 | 486,200 |
2019/09/27 | 490 | 512 | 481 | 495 | 621,500 |
2019/09/26 | 503 | 505 | 473 | 487 | 351,700 |
2019/09/25 | 486 | 528 | 483 | 509 | 1,011,000 |
2019/09/24 | 442 | 500 | 442 | 500 | 788,500 |
2019/09/20 | 452 | 456 | 442 | 448 | 230,100 |
2019/09/19 | 476 | 506 | 451 | 456 | 1,035,200 |
2019/09/18 | 462 | 482 | 438 | 468 | 909,600 |
2019/09/17 | 433 | 501 | 431 | 482 | 3,566,500 |
2019/09/13 | 482 | 493 | 414 | 421 | 987,500 |
2019/09/12 | 452 | 525 | 452 | 480 | 2,063,900 |
2019/09/11 | 405 | 490 | 399 | 450 | 1,786,700 |
2019/09/10 | 414 | 416 | 397 | 410 | 35,800 |
2019/09/09 | 421 | 423 | 410 | 417 | 38,500 |
2019/09/06 | 420 | 425 | 411 | 416 | 47,100 |
2019/09/05 | 431 | 455 | 419 | 423 | 148,000 |
2019/09/04 | 413 | 437 | 410 | 429 | 94,300 |
2019/09/03 | 412 | 428 | 405 | 413 | 51,900 |
2019/09/02 | 419 | 419 | 401 | 414 | 40,500 |
2019/08/30 | 404 | 429 | 397 | 420 | 101,500 |
2019/08/29 | 392 | 408 | 386 | 396 | 27,100 |
2019/08/28 | 388 | 390 | 386 | 390 | 14,400 |
2019/08/27 | 401 | 401 | 388 | 389 | 9,800 |
2019/08/26 | 384 | 392 | 384 | 386 | 14,900 |
2019/08/23 | 407 | 410 | 398 | 400 | 31,500 |
2019/08/22 | 399 | 413 | 397 | 399 | 45,400 |
2019/08/21 | 390 | 396 | 385 | 395 | 16,000 |
2019/08/20 | 386 | 392 | 377 | 391 | 48,300 |
2019/08/19 | 374 | 381 | 373 | 378 | 25,300 |
2019/08/16 | 364 | 381 | 362 | 377 | 36,200 |
2019/08/15 | 360 | 372 | 352 | 372 | 30,000 |
2019/08/14 | 376 | 376 | 364 | 368 | 13,400 |
2019/08/13 | 372 | 376 | 366 | 370 | 11,900 |
2019/08/09 | 370 | 382 | 367 | 373 | 18,800 |
2019/08/08 | 382 | 382 | 368 | 375 | 25,700 |
2019/08/07 | 367 | 374 | 365 | 374 | 23,200 |
2019/08/06 | 350 | 368 | 346 | 367 | 46,700 |
2019/08/05 | 380 | 380 | 350 | 359 | 80,900 |
2019/08/02 | 383 | 388 | 378 | 382 | 25,700 |
2019/08/01 | 385 | 390 | 382 | 389 | 14,600 |
2019/07/31 | 395 | 395 | 386 | 388 | 37,500 |
2019/07/30 | 401 | 402 | 395 | 395 | 9,600 |
2019/07/29 | 404 | 404 | 396 | 400 | 18,400 |
2019/07/26 | 400 | 402 | 396 | 402 | 17,200 |
2019/07/25 | 398 | 404 | 397 | 400 | 24,500 |
2019/07/24 | 401 | 406 | 398 | 398 | 17,000 |
2019/07/23 | 404 | 405 | 399 | 405 | 20,200 |
2019/07/22 | 400 | 405 | 393 | 404 | 38,500 |
2019/07/19 | 415 | 415 | 399 | 400 | 58,200 |
2019/07/18 | 416 | 417 | 401 | 412 | 59,000 |
2019/07/17 | 397 | 416 | 397 | 416 | 66,100 |
2019/07/16 | 389 | 434 | 389 | 403 | 295,000 |
2019/07/12 | 399 | 399 | 380 | 389 | 82,200 |
2019/07/11 | 407 | 411 | 393 | 400 | 89,400 |
2019/07/10 | 400 | 423 | 400 | 406 | 91,600 |
2019/07/09 | 398 | 407 | 398 | 405 | 47,900 |
2019/07/08 | 411 | 411 | 398 | 402 | 41,100 |
2019/07/05 | 400 | 409 | 398 | 405 | 51,400 |
2019/07/04 | 405 | 408 | 396 | 402 | 120,500 |
2019/07/03 | 373 | 414 | 369 | 400 | 380,600 |
2019/07/02 | 365 | 374 | 365 | 368 | 27,500 |
2019/07/01 | 370 | 376 | 366 | 368 | 63,300 |
2019/06/28 | 351 | 368 | 351 | 362 | 53,000 |
2019/06/27 | 353 | 362 | 349 | 354 | 29,700 |
2019/06/26 | 347 | 355 | 342 | 352 | 48,300 |
2019/06/25 | 355 | 357 | 342 | 347 | 39,400 |
2019/06/24 | 349 | 351 | 346 | 350 | 21,800 |
2019/06/21 | 358 | 361 | 346 | 348 | 64,900 |
2019/06/20 | 356 | 364 | 349 | 360 | 40,500 |
2019/06/19 | 354 | 363 | 351 | 353 | 53,000 |
2019/06/18 | 362 | 366 | 346 | 349 | 64,900 |
2019/06/17 | 375 | 375 | 356 | 359 | 80,100 |
2019/06/14 | 366 | 374 | 363 | 372 | 28,000 |
2019/06/13 | 367 | 371 | 362 | 364 | 28,500 |
2019/06/12 | 379 | 380 | 369 | 370 | 41,500 |
2019/06/11 | 388 | 388 | 378 | 378 | 18,100 |
2019/06/10 | 382 | 392 | 380 | 382 | 33,800 |
2019/06/07 | 377 | 391 | 371 | 379 | 50,600 |
2019/06/06 | 372 | 386 | 372 | 378 | 37,200 |
2019/06/05 | 384 | 392 | 373 | 380 | 43,300 |
2019/06/04 | 377 | 379 | 360 | 374 | 96,200 |
2019/06/03 | 400 | 408 | 363 | 370 | 280,200 |
2019/05/31 | 424 | 427 | 404 | 407 | 95,600 |
2019/05/30 | 403 | 435 | 399 | 416 | 204,500 |
2019/05/29 | 405 | 409 | 390 | 400 | 62,000 |
2019/05/28 | 415 | 421 | 405 | 406 | 87,300 |
2019/05/27 | 413 | 413 | 399 | 408 | 29,100 |
2019/05/24 | 392 | 415 | 392 | 406 | 64,100 |
2019/05/23 | 412 | 417 | 398 | 398 | 35,100 |
2019/05/22 | 416 | 424 | 410 | 412 | 58,300 |
2019/05/21 | 409 | 422 | 397 | 414 | 61,000 |
2019/05/20 | 418 | 427 | 407 | 409 | 55,200 |
2019/05/17 | 407 | 420 | 407 | 413 | 56,300 |
2019/05/16 | 401 | 406 | 396 | 400 | 32,600 |
2019/05/15 | 407 | 416 | 391 | 401 | 109,600 |
2019/05/14 | 381 | 405 | 372 | 391 | 120,700 |
2019/05/13 | 416 | 423 | 391 | 399 | 77,600 |
2019/05/10 | 415 | 438 | 408 | 418 | 87,200 |
2019/05/09 | 441 | 441 | 411 | 415 | 54,400 |
2019/05/08 | 427 | 443 | 424 | 433 | 39,700 |
2019/05/07 | 429 | 452 | 424 | 443 | 114,700 |
2019/04/26 | 428 | 430 | 416 | 420 | 55,700 |
2019/04/25 | 439 | 439 | 427 | 431 | 32,000 |
2019/04/24 | 430 | 445 | 427 | 430 | 85,000 |
2019/04/23 | 449 | 452 | 423 | 427 | 159,600 |
2019/04/22 | 448 | 529 | 435 | 447 | 670,100 |
2019/04/19 | 437 | 460 | 437 | 452 | 61,900 |
2019/04/18 | 452 | 456 | 432 | 437 | 90,900 |
2019/04/17 | 439 | 463 | 439 | 451 | 96,300 |
2019/04/16 | 456 | 458 | 438 | 442 | 101,900 |
2019/04/15 | 482 | 483 | 423 | 452 | 403,700 |
2019/04/12 | 516 | 520 | 500 | 518 | 125,800 |
2019/04/11 | 532 | 532 | 505 | 521 | 131,400 |
2019/04/10 | 518 | 539 | 511 | 539 | 94,700 |
2019/04/09 | 512 | 529 | 500 | 528 | 159,100 |
2019/04/08 | 538 | 543 | 520 | 520 | 157,400 |
2019/04/05 | 505 | 536 | 501 | 526 | 211,600 |
2019/04/04 | 541 | 545 | 501 | 506 | 344,200 |
2019/04/03 | 564 | 574 | 533 | 548 | 323,800 |
2019/04/02 | 555 | 563 | 531 | 554 | 449,200 |
2019/04/01 | 520 | 593 | 517 | 560 | 1,581,700 |
2019/03/29 | 530 | 537 | 508 | 510 | 628,700 |
2019/03/28 | 554 | 560 | 501 | 528 | 1,089,600 |
2019/03/27 | 476 | 548 | 466 | 545 | 2,672,200 |
2019/03/26 | 430 | 493 | 426 | 468 | 901,500 |
2019/03/25 | 432 | 445 | 409 | 428 | 221,900 |
2019/03/22 | 415 | 455 | 409 | 446 | 336,800 |
2019/03/20 | 396 | 470 | 394 | 414 | 536,000 |
2019/03/19 | 408 | 408 | 393 | 396 | 23,000 |
2019/03/18 | 399 | 405 | 392 | 393 | 32,700 |
2019/03/15 | 410 | 410 | 390 | 391 | 84,400 |
2019/03/14 | 406 | 411 | 394 | 396 | 33,200 |
2019/03/13 | 406 | 416 | 395 | 401 | 48,500 |
2019/03/12 | 392 | 406 | 391 | 404 | 37,400 |
2019/03/11 | 392 | 393 | 366 | 386 | 69,500 |
2019/03/08 | 400 | 400 | 381 | 388 | 120,900 |
2019/03/07 | 438 | 439 | 406 | 412 | 100,200 |
2019/03/06 | 423 | 432 | 412 | 430 | 78,300 |
2019/03/05 | 400 | 422 | 400 | 420 | 68,900 |
2019/03/04 | 397 | 423 | 397 | 406 | 137,100 |
2019/03/01 | 388 | 404 | 388 | 398 | 32,200 |
2019/02/28 | 393 | 410 | 385 | 388 | 40,600 |
2019/02/27 | 378 | 402 | 378 | 398 | 80,000 |
2019/02/26 | 381 | 386 | 376 | 380 | 62,600 |
2019/02/25 | 386 | 398 | 385 | 389 | 56,900 |
2019/02/22 | 374 | 385 | 373 | 385 | 23,100 |
2019/02/21 | 378 | 379 | 373 | 378 | 18,400 |
2019/02/20 | 385 | 386 | 373 | 377 | 50,800 |
2019/02/19 | 370 | 394 | 368 | 381 | 108,800 |
2019/02/18 | 367 | 371 | 359 | 370 | 76,100 |
2019/02/15 | 379 | 382 | 361 | 363 | 81,400 |
2019/02/14 | 384 | 388 | 376 | 380 | 51,600 |
2019/02/13 | 388 | 390 | 374 | 383 | 43,000 |
2019/02/12 | 375 | 387 | 375 | 381 | 35,300 |
2019/02/08 | 383 | 394 | 377 | 379 | 51,500 |
2019/02/07 | 404 | 407 | 383 | 387 | 53,000 |
2019/02/06 | 405 | 406 | 398 | 403 | 30,400 |
2019/02/05 | 392 | 414 | 392 | 404 | 75,900 |
2019/02/04 | 375 | 402 | 375 | 391 | 85,500 |
2019/02/01 | 386 | 390 | 374 | 374 | 46,400 |
2019/01/31 | 365 | 398 | 365 | 388 | 126,600 |
2019/01/30 | 382 | 386 | 363 | 365 | 168,500 |
2019/01/29 | 381 | 391 | 371 | 390 | 50,700 |
2019/01/28 | 407 | 412 | 381 | 384 | 122,500 |
2019/01/25 | 395 | 416 | 395 | 406 | 81,300 |
2019/01/24 | 392 | 410 | 380 | 402 | 93,500 |
2019/01/23 | 375 | 395 | 371 | 385 | 59,300 |
2019/01/22 | 369 | 386 | 366 | 382 | 85,200 |
2019/01/21 | 391 | 395 | 367 | 370 | 135,200 |
2019/01/18 | 407 | 407 | 390 | 392 | 116,700 |
2019/01/17 | 372 | 423 | 366 | 408 | 454,000 |
2019/01/16 | 379 | 379 | 359 | 364 | 118,500 |
2019/01/15 | 335 | 370 | 335 | 367 | 272,800 |
2019/01/11 | 391 | 415 | 386 | 399 | 116,100 |
2019/01/10 | 400 | 400 | 380 | 383 | 51,900 |
2019/01/09 | 412 | 418 | 395 | 396 | 50,000 |
2019/01/08 | 396 | 427 | 396 | 414 | 67,500 |
2019/01/07 | 385 | 412 | 385 | 401 | 99,600 |
2019/01/04 | 374 | 378 | 354 | 377 | 84,900 |