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 |
|---|---|---|---|---|---|
| 2025/07/30 | 1,972 | 1,981 | 1,961 | 1,975 | 210,200 |
| 2025/07/29 | 1,970 | 1,975 | 1,961 | 1,969 | 220,700 |
| 2025/07/28 | 1,989 | 2,001 | 1,968 | 1,974 | 380,400 |
| 2025/07/25 | 1,993 | 2,002 | 1,985 | 1,986 | 298,000 |
| 2025/07/24 | 1,995 | 2,004 | 1,981 | 1,989 | 397,700 |
| 2025/07/23 | 2,013 | 2,019 | 1,995 | 1,995 | 358,500 |
| 2025/07/22 | 2,020 | 2,028 | 1,996 | 2,004 | 249,500 |
| 2025/07/18 | 2,032 | 2,035 | 2,016 | 2,027 | 214,900 |
| 2025/07/17 | 2,030 | 2,041 | 2,028 | 2,030 | 219,500 |
| 2025/07/16 | 2,055 | 2,060 | 2,034 | 2,035 | 221,000 |
| 2025/07/15 | 2,071 | 2,076 | 2,053 | 2,061 | 196,600 |
| 2025/07/14 | 2,075 | 2,083 | 2,062 | 2,077 | 150,900 |
| 2025/07/11 | 2,100 | 2,114 | 2,065 | 2,065 | 171,900 |
| 2025/07/10 | 2,121 | 2,127 | 2,089 | 2,097 | 266,000 |
| 2025/07/09 | 2,085 | 2,121 | 2,085 | 2,120 | 242,200 |
| 2025/07/08 | 2,077 | 2,088 | 2,062 | 2,082 | 252,000 |
| 2025/07/07 | 2,082 | 2,086 | 2,066 | 2,072 | 174,100 |
| 2025/07/04 | 2,066 | 2,083 | 2,059 | 2,073 | 276,400 |
| 2025/07/03 | 2,110 | 2,112 | 2,061 | 2,068 | 272,400 |
| 2025/07/02 | 2,100 | 2,116 | 2,097 | 2,116 | 220,700 |
| 2025/07/01 | 2,100 | 2,110 | 2,092 | 2,110 | 186,300 |
| 2025/06/30 | 2,100 | 2,113 | 2,096 | 2,109 | 210,900 |
| 2025/06/27 | 2,109 | 2,110 | 2,085 | 2,100 | 239,500 |
| 2025/06/26 | 2,079 | 2,099 | 2,069 | 2,092 | 264,500 |
| 2025/06/25 | 2,094 | 2,094 | 2,066 | 2,067 | 297,100 |
| 2025/06/24 | 2,138 | 2,140 | 2,103 | 2,105 | 249,700 |
| 2025/06/23 | 2,055 | 2,134 | 2,055 | 2,126 | 480,100 |
| 2025/06/20 | 2,075 | 2,079 | 2,047 | 2,052 | 545,000 |
| 2025/06/19 | 2,062 | 2,079 | 2,058 | 2,075 | 281,300 |
| 2025/06/18 | 2,018 | 2,070 | 2,015 | 2,060 | 422,200 |
| 2025/06/17 | 1,993 | 2,020 | 1,987 | 2,018 | 268,700 |
| 2025/06/16 | 1,989 | 1,999 | 1,985 | 1,993 | 248,900 |
| 2025/06/13 | 1,983 | 1,993 | 1,967 | 1,985 | 391,500 |
| 2025/06/12 | 1,980 | 1,983 | 1,962 | 1,983 | 338,000 |
| 2025/06/11 | 1,950 | 2,000 | 1,948 | 1,994 | 424,200 |
| 2025/06/10 | 1,943 | 1,950 | 1,941 | 1,945 | 195,200 |
| 2025/06/09 | 1,950 | 1,951 | 1,936 | 1,943 | 253,600 |
| 2025/06/06 | 1,955 | 1,958 | 1,947 | 1,950 | 182,400 |
| 2025/06/05 | 1,943 | 1,957 | 1,932 | 1,953 | 204,900 |
| 2025/06/04 | 1,945 | 1,971 | 1,942 | 1,956 | 318,600 |
| 2025/06/03 | 1,938 | 1,950 | 1,924 | 1,942 | 262,700 |
| 2025/06/02 | 1,900 | 1,932 | 1,896 | 1,926 | 362,900 |
| 2025/05/30 | 1,874 | 1,910 | 1,872 | 1,905 | 304,800 |
| 2025/05/29 | 1,881 | 1,889 | 1,872 | 1,883 | 233,200 |
| 2025/05/28 | 1,900 | 1,900 | 1,883 | 1,884 | 270,100 |
| 2025/05/27 | 1,874 | 1,881 | 1,861 | 1,879 | 196,000 |
| 2025/05/26 | 1,883 | 1,887 | 1,868 | 1,874 | 222,900 |
| 2025/05/23 | 1,855 | 1,886 | 1,852 | 1,879 | 322,000 |
| 2025/05/22 | 1,837 | 1,856 | 1,828 | 1,847 | 250,100 |
| 2025/05/21 | 1,851 | 1,864 | 1,837 | 1,837 | 273,100 |
| 2025/05/20 | 1,849 | 1,855 | 1,825 | 1,835 | 379,300 |
| 2025/05/19 | 1,859 | 1,868 | 1,848 | 1,859 | 318,400 |
| 2025/05/16 | 1,857 | 1,873 | 1,842 | 1,859 | 285,500 |
| 2025/05/15 | 1,860 | 1,860 | 1,836 | 1,851 | 250,000 |
| 2025/05/14 | 1,879 | 1,893 | 1,852 | 1,874 | 324,200 |
| 2025/05/13 | 1,922 | 1,929 | 1,883 | 1,883 | 301,700 |
| 2025/05/12 | 1,940 | 1,940 | 1,899 | 1,930 | 365,900 |
| 2025/05/09 | 1,969 | 1,973 | 1,911 | 1,940 | 598,500 |
| 2025/05/08 | 1,947 | 1,962 | 1,940 | 1,962 | 340,800 |
| 2025/05/07 | 1,919 | 1,947 | 1,912 | 1,926 | 408,300 |
| 2025/05/02 | 1,885 | 1,921 | 1,883 | 1,919 | 295,000 |
| 2025/05/01 | 1,902 | 1,905 | 1,884 | 1,897 | 175,000 |
| 2025/04/30 | 1,901 | 1,914 | 1,887 | 1,906 | 255,800 |
| 2025/04/28 | 1,861 | 1,905 | 1,861 | 1,901 | 326,800 |
| 2025/04/25 | 1,856 | 1,878 | 1,853 | 1,861 | 257,000 |
| 2025/04/24 | 1,865 | 1,880 | 1,858 | 1,864 | 229,500 |
| 2025/04/23 | 1,863 | 1,886 | 1,863 | 1,867 | 287,600 |
| 2025/04/22 | 1,846 | 1,862 | 1,845 | 1,855 | 235,400 |
| 2025/04/21 | 1,848 | 1,860 | 1,842 | 1,846 | 162,300 |
| 2025/04/18 | 1,844 | 1,848 | 1,835 | 1,848 | 158,500 |
| 2025/04/17 | 1,844 | 1,851 | 1,825 | 1,829 | 148,600 |
| 2025/04/16 | 1,851 | 1,853 | 1,830 | 1,847 | 180,900 |
| 2025/04/15 | 1,855 | 1,873 | 1,826 | 1,834 | 248,600 |
| 2025/04/14 | 1,850 | 1,859 | 1,837 | 1,855 | 253,700 |
| 2025/04/11 | 1,824 | 1,839 | 1,799 | 1,835 | 417,600 |
| 2025/04/10 | 1,826 | 1,859 | 1,798 | 1,856 | 561,700 |
| 2025/04/09 | 1,811 | 1,818 | 1,776 | 1,786 | 527,900 |
| 2025/04/08 | 1,776 | 1,803 | 1,747 | 1,802 | 622,200 |
| 2025/04/07 | 1,719 | 1,764 | 1,690 | 1,736 | 960,700 |
| 2025/04/04 | 1,818 | 1,830 | 1,808 | 1,823 | 410,700 |
| 2025/04/03 | 1,813 | 1,841 | 1,795 | 1,841 | 559,300 |
| 2025/04/02 | 1,876 | 1,883 | 1,847 | 1,853 | 362,000 |
| 2025/04/01 | 1,899 | 1,899 | 1,857 | 1,869 | 437,500 |
| 2025/03/31 | 1,904 | 1,912 | 1,867 | 1,876 | 799,800 |
| 2025/03/28 | 1,909 | 1,940 | 1,893 | 1,930 | 2,212,000 |
| 2025/03/27 | 1,911 | 1,943 | 1,911 | 1,935 | 2,480,900 |
| 2025/03/26 | 1,903 | 1,914 | 1,898 | 1,911 | 764,900 |
| 2025/03/25 | 1,907 | 1,918 | 1,892 | 1,913 | 615,600 |
| 2025/03/24 | 1,884 | 1,907 | 1,881 | 1,904 | 883,400 |
| 2025/03/21 | 1,854 | 1,898 | 1,854 | 1,891 | 1,005,400 |
| 2025/03/19 | 1,849 | 1,868 | 1,849 | 1,866 | 501,400 |
| 2025/03/18 | 1,827 | 1,860 | 1,827 | 1,849 | 677,900 |
| 2025/03/17 | 1,840 | 1,854 | 1,836 | 1,841 | 877,900 |
| 2025/03/14 | 1,831 | 1,852 | 1,831 | 1,847 | 499,900 |
| 2025/03/13 | 1,855 | 1,862 | 1,847 | 1,850 | 466,800 |
| 2025/03/12 | 1,827 | 1,871 | 1,826 | 1,850 | 567,100 |
| 2025/03/11 | 1,850 | 1,855 | 1,828 | 1,833 | 643,800 |
| 2025/03/10 | 1,850 | 1,864 | 1,844 | 1,849 | 846,000 |
| 2025/03/07 | 1,861 | 1,876 | 1,842 | 1,873 | 941,800 |
| 2025/03/06 | 1,828 | 1,859 | 1,828 | 1,854 | 691,900 |
| 2025/03/05 | 1,839 | 1,842 | 1,824 | 1,825 | 631,300 |
| 2025/03/04 | 1,827 | 1,834 | 1,815 | 1,829 | 714,900 |
| 2025/03/03 | 1,775 | 1,819 | 1,775 | 1,819 | 779,200 |
| 2025/02/28 | 1,766 | 1,780 | 1,763 | 1,773 | 1,097,900 |
| 2025/02/27 | 1,730 | 1,767 | 1,730 | 1,765 | 1,090,300 |
| 2025/02/26 | 1,733 | 1,743 | 1,726 | 1,737 | 606,000 |
| 2025/02/25 | 1,725 | 1,738 | 1,722 | 1,727 | 630,400 |
| 2025/02/21 | 1,713 | 1,731 | 1,711 | 1,721 | 507,800 |
| 2025/02/20 | 1,727 | 1,732 | 1,715 | 1,722 | 613,800 |
| 2025/02/19 | 1,751 | 1,754 | 1,725 | 1,728 | 679,900 |
| 2025/02/18 | 1,760 | 1,763 | 1,753 | 1,754 | 417,400 |
| 2025/02/17 | 1,771 | 1,774 | 1,760 | 1,765 | 448,700 |
| 2025/02/14 | 1,790 | 1,791 | 1,773 | 1,775 | 473,000 |
| 2025/02/13 | 1,760 | 1,790 | 1,734 | 1,790 | 610,000 |
| 2025/02/12 | 1,815 | 1,819 | 1,762 | 1,799 | 1,009,100 |
| 2025/02/10 | 1,803 | 1,812 | 1,787 | 1,792 | 378,000 |
| 2025/02/07 | 1,813 | 1,832 | 1,811 | 1,816 | 353,300 |
| 2025/02/06 | 1,801 | 1,820 | 1,800 | 1,816 | 258,000 |
| 2025/02/05 | 1,809 | 1,812 | 1,795 | 1,802 | 342,900 |
| 2025/02/04 | 1,813 | 1,830 | 1,806 | 1,809 | 369,600 |
| 2025/02/03 | 1,823 | 1,828 | 1,814 | 1,818 | 347,300 |
| 2025/01/31 | 1,837 | 1,837 | 1,822 | 1,833 | 268,500 |
| 2025/01/30 | 1,825 | 1,849 | 1,820 | 1,844 | 402,700 |
| 2025/01/29 | 1,813 | 1,825 | 1,806 | 1,820 | 241,900 |
| 2025/01/28 | 1,802 | 1,828 | 1,802 | 1,818 | 349,600 |
| 2025/01/27 | 1,790 | 1,797 | 1,788 | 1,796 | 198,500 |
| 2025/01/24 | 1,778 | 1,788 | 1,773 | 1,780 | 255,700 |
| 2025/01/23 | 1,767 | 1,771 | 1,761 | 1,770 | 214,400 |
| 2025/01/22 | 1,768 | 1,775 | 1,766 | 1,766 | 254,000 |
| 2025/01/21 | 1,772 | 1,778 | 1,768 | 1,778 | 159,300 |
| 2025/01/20 | 1,766 | 1,771 | 1,759 | 1,765 | 216,800 |
| 2025/01/17 | 1,770 | 1,770 | 1,752 | 1,766 | 301,100 |
| 2025/01/16 | 1,785 | 1,799 | 1,773 | 1,773 | 293,900 |
| 2025/01/15 | 1,767 | 1,779 | 1,766 | 1,779 | 247,800 |
| 2025/01/14 | 1,771 | 1,776 | 1,755 | 1,768 | 431,000 |
| 2025/01/10 | 1,779 | 1,788 | 1,771 | 1,788 | 264,700 |
| 2025/01/09 | 1,795 | 1,795 | 1,781 | 1,783 | 255,000 |
| 2025/01/08 | 1,808 | 1,808 | 1,795 | 1,795 | 255,600 |
| 2025/01/07 | 1,790 | 1,810 | 1,785 | 1,804 | 301,300 |
| 2025/01/06 | 1,800 | 1,821 | 1,794 | 1,799 | 509,800 |
| 2024/12/30 | 1,790 | 1,797 | 1,781 | 1,791 | 295,700 |
| 2024/12/27 | 1,787 | 1,787 | 1,762 | 1,787 | 408,200 |
| 2024/12/26 | 1,763 | 1,771 | 1,749 | 1,771 | 407,000 |
| 2024/12/25 | 1,784 | 1,784 | 1,749 | 1,762 | 383,600 |
| 2024/12/24 | 1,775 | 1,777 | 1,757 | 1,774 | 275,700 |
| 2024/12/23 | 1,785 | 1,785 | 1,772 | 1,783 | 223,500 |
| 2024/12/20 | 1,790 | 1,792 | 1,771 | 1,778 | 319,900 |
| 2024/12/19 | 1,770 | 1,788 | 1,766 | 1,787 | 313,200 |
| 2024/12/18 | 1,796 | 1,796 | 1,767 | 1,770 | 256,800 |
| 2024/12/17 | 1,799 | 1,803 | 1,787 | 1,792 | 217,100 |
| 2024/12/16 | 1,795 | 1,799 | 1,783 | 1,791 | 165,200 |
| 2024/12/13 | 1,800 | 1,804 | 1,786 | 1,800 | 222,100 |
| 2024/12/12 | 1,794 | 1,811 | 1,793 | 1,808 | 292,100 |
| 2024/12/11 | 1,785 | 1,793 | 1,781 | 1,790 | 186,500 |
| 2024/12/10 | 1,783 | 1,785 | 1,762 | 1,782 | 264,700 |
| 2024/12/09 | 1,789 | 1,801 | 1,779 | 1,782 | 364,400 |
| 2024/12/06 | 1,800 | 1,806 | 1,793 | 1,796 | 219,300 |
| 2024/12/05 | 1,786 | 1,799 | 1,782 | 1,798 | 270,100 |
| 2024/12/04 | 1,801 | 1,803 | 1,780 | 1,780 | 253,100 |
| 2024/12/03 | 1,801 | 1,811 | 1,797 | 1,803 | 283,800 |
| 2024/12/02 | 1,800 | 1,805 | 1,786 | 1,799 | 236,200 |
| 2024/11/29 | 1,802 | 1,813 | 1,792 | 1,808 | 234,700 |
| 2024/11/28 | 1,795 | 1,805 | 1,792 | 1,802 | 161,400 |
| 2024/11/27 | 1,810 | 1,810 | 1,780 | 1,793 | 229,000 |
| 2024/11/26 | 1,820 | 1,830 | 1,801 | 1,812 | 266,100 |
| 2024/11/25 | 1,835 | 1,840 | 1,818 | 1,818 | 393,500 |
| 2024/11/22 | 1,813 | 1,830 | 1,795 | 1,827 | 309,700 |
| 2024/11/21 | 1,812 | 1,816 | 1,798 | 1,813 | 233,300 |
| 2024/11/20 | 1,803 | 1,819 | 1,801 | 1,812 | 227,300 |
| 2024/11/19 | 1,828 | 1,829 | 1,801 | 1,810 | 257,000 |
| 2024/11/18 | 1,807 | 1,837 | 1,802 | 1,826 | 363,700 |
| 2024/11/15 | 1,812 | 1,814 | 1,800 | 1,800 | 294,300 |
| 2024/11/14 | 1,805 | 1,807 | 1,793 | 1,802 | 246,700 |
| 2024/11/13 | 1,814 | 1,817 | 1,796 | 1,803 | 302,500 |
| 2024/11/12 | 1,788 | 1,814 | 1,785 | 1,814 | 372,600 |
| 2024/11/11 | 1,776 | 1,783 | 1,763 | 1,783 | 291,900 |
| 2024/11/08 | 1,780 | 1,784 | 1,763 | 1,777 | 283,000 |
| 2024/11/07 | 1,767 | 1,781 | 1,755 | 1,779 | 373,900 |
| 2024/11/06 | 1,780 | 1,783 | 1,760 | 1,768 | 376,500 |
| 2024/11/05 | 1,784 | 1,793 | 1,774 | 1,787 | 389,700 |
| 2024/11/01 | 1,753 | 1,818 | 1,747 | 1,780 | 787,000 |
| 2024/10/31 | 1,758 | 1,767 | 1,749 | 1,765 | 392,600 |
| 2024/10/30 | 1,761 | 1,762 | 1,747 | 1,747 | 830,000 |
| 2024/10/29 | 1,740 | 1,751 | 1,733 | 1,751 | 263,200 |
| 2024/10/28 | 1,730 | 1,740 | 1,720 | 1,740 | 328,600 |
| 2024/10/25 | 1,750 | 1,750 | 1,723 | 1,729 | 232,400 |
| 2024/10/24 | 1,735 | 1,748 | 1,732 | 1,747 | 281,400 |
| 2024/10/23 | 1,765 | 1,770 | 1,744 | 1,744 | 254,500 |
| 2024/10/22 | 1,762 | 1,771 | 1,758 | 1,766 | 285,100 |
| 2024/10/21 | 1,803 | 1,805 | 1,768 | 1,775 | 351,700 |
| 2024/10/18 | 1,810 | 1,822 | 1,806 | 1,812 | 249,200 |
| 2024/10/17 | 1,816 | 1,819 | 1,803 | 1,808 | 254,400 |
| 2024/10/16 | 1,833 | 1,844 | 1,816 | 1,818 | 262,600 |
| 2024/10/15 | 1,820 | 1,833 | 1,818 | 1,831 | 364,600 |
| 2024/10/11 | 1,825 | 1,829 | 1,814 | 1,814 | 192,300 |
| 2024/10/10 | 1,831 | 1,834 | 1,818 | 1,829 | 219,400 |
| 2024/10/09 | 1,832 | 1,845 | 1,829 | 1,835 | 268,700 |
| 2024/10/08 | 1,827 | 1,832 | 1,816 | 1,826 | 251,500 |
| 2024/10/07 | 1,857 | 1,858 | 1,827 | 1,828 | 335,100 |
| 2024/10/04 | 1,838 | 1,863 | 1,835 | 1,857 | 380,700 |