日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2002/12/30 580 580 568 572 33,400
2002/12/27 567 573 566 572 45,200
2002/12/26 563 569 561 567 47,800
2002/12/25 555 562 550 561 403,500
2002/12/24 553 555 546 554 236,000
2002/12/20 546 556 538 553 216,700
2002/12/19 535 547 528 546 128,200
2002/12/18 544 551 530 535 60,700
2002/12/17 520 555 520 545 504,800
2002/12/16 552 554 540 540 37,500
2002/12/13 555 558 550 555 189,900
2002/12/12 564 565 558 560 142,900
2002/12/11 558 565 553 558 169,300
2002/12/10 539 555 533 555 122,600
2002/12/09 534 542 530 542 88,200
2002/12/06 537 538 524 531 91,900
2002/12/05 519 534 515 530 59,900
2002/12/04 513 523 513 521 61,900
2002/12/03 530 536 527 531 39,000
2002/12/02 533 543 525 530 45,300
2002/11/29 528 543 520 543 66,800
2002/11/28 530 538 526 529 41,500
2002/11/27 523 530 518 530 33,500
2002/11/26 536 538 518 523 31,000
2002/11/25 532 535 527 535 73,200
2002/11/22 529 529 518 524 50,300
2002/11/21 526 529 518 528 35,600
2002/11/20 508 528 498 528 90,100
2002/11/19 503 508 495 496 39,000
2002/11/18 538 538 506 508 28,200
2002/11/15 518 538 515 527 91,100
2002/11/14 536 543 508 515 55,700
2002/11/13 525 553 521 551 195,400
2002/11/12 530 530 524 525 65,800
2002/11/11 550 556 540 540 136,300
2002/11/08 565 570 560 568 46,400
2002/11/07 559 570 559 570 85,200
2002/11/06 560 568 560 560 136,100
2002/11/05 568 568 560 563 167,100
2002/11/01 565 565 552 560 62,300
2002/10/31 564 571 555 570 149,200
2002/10/30 550 569 545 569 129,300
2002/10/29 540 550 540 550 63,900
2002/10/28 544 550 538 550 77,200
2002/10/25 530 550 530 550 336,300
2002/10/24 528 528 520 521 72,500
2002/10/23 525 534 518 530 119,300
2002/10/22 525 530 523 526 60,100
2002/10/21 527 533 522 530 153,100
2002/10/18 522 530 518 521 173,700
2002/10/17 511 522 508 521 182,500
2002/10/16 517 517 503 511 87,900
2002/10/15 505 513 503 513 51,300
2002/10/11 510 513 500 500 51,400
2002/10/10 506 513 501 510 84,200
2002/10/09 517 519 510 511 115,300
2002/10/08 499 520 495 520 186,800
2002/10/07 499 502 490 500 148,400
2002/10/04 505 505 489 505 133,000
2002/10/03 470 515 470 508 463,500
2002/10/02 475 475 466 466 40,200
2002/10/01 468 480 464 480 30,100
2002/09/30 473 473 466 467 11,600
2002/09/27 470 474 465 474 76,700
2002/09/26 480 482 468 468 48,000
2002/09/25 482 482 473 475 47,900
2002/09/24 480 488 476 485 86,800
2002/09/20 484 484 476 476 75,000
2002/09/19 480 488 480 484 111,300
2002/09/18 477 480 467 480 40,800
2002/09/17 465 479 465 478 78,200
2002/09/13 456 469 456 465 136,400
2002/09/12 475 485 473 474 61,200
2002/09/11 485 488 475 480 24,100
2002/09/10 473 483 473 475 31,900
2002/09/09 472 482 472 478 35,400
2002/09/06 468 477 468 477 24,100
2002/09/05 461 481 461 479 48,200
2002/09/04 460 488 458 466 93,800
2002/09/03 470 471 460 460 29,200
2002/09/02 472 477 465 470 36,300
2002/08/30 470 471 461 466 45,100
2002/08/29 475 477 470 471 39,100
2002/08/28 488 488 478 478 38,200
2002/08/27 490 490 485 490 31,700
2002/08/26 491 498 485 491 87,000
2002/08/23 495 498 485 485 60,600
2002/08/22 490 498 489 498 22,000
2002/08/21 491 498 488 489 31,100
2002/08/20 504 507 491 491 55,800
2002/08/19 500 500 491 494 40,000
2002/08/16 503 508 502 502 21,200
2002/08/15 501 507 501 506 15,100
2002/08/14 500 512 500 505 28,000
2002/08/13 508 516 505 505 20,600
2002/08/12 527 527 508 510 28,100
2002/08/09 522 528 518 528 67,000
2002/08/08 515 525 515 522 60,700
2002/08/07 509 511 505 511 38,400
2002/08/06 513 513 496 500 42,000
2002/08/05 522 535 515 523 31,100
2002/08/02 533 536 523 527 57,000
2002/08/01 528 550 525 534 112,500
2002/07/31 512 521 505 518 119,300
2002/07/30 510 517 510 513 38,300
2002/07/29 500 505 498 498 73,900
2002/07/26 505 509 500 500 30,700
2002/07/25 518 519 509 511 48,400
2002/07/24 504 510 500 500 31,600
2002/07/23 501 514 500 510 46,400
2002/07/22 500 507 498 498 63,100
2002/07/19 522 522 503 504 36,800
2002/07/18 501 523 501 520 151,700
2002/07/17 493 502 485 498 117,400
2002/07/16 484 496 481 490 88,300
2002/07/15 485 490 481 488 55,400
2002/07/12 485 490 483 485 30,900
2002/07/11 486 489 483 485 35,000
2002/07/10 493 493 486 491 64,100
2002/07/09 482 488 475 488 114,900
2002/07/08 490 495 473 476 122,200
2002/07/05 490 495 475 475 86,600
2002/07/04 480 480 470 475 30,900
2002/07/03 467 480 463 474 54,100
2002/07/02 469 469 463 469 36,400
2002/07/01 460 467 460 465 29,900
2002/06/28 457 471 457 468 75,100
2002/06/27 457 465 456 456 37,400
2002/06/26 461 464 455 456 38,200
2002/06/25 471 471 455 460 85,000
2002/06/24 453 472 452 466 82,900
2002/06/21 451 458 450 452 75,000
2002/06/20 460 460 447 456 95,600
2002/06/19 458 460 445 445 90,700
2002/06/18 464 464 455 458 51,700
2002/06/17 465 466 454 454 145,200
2002/06/14 461 475 461 466 290,800
2002/06/13 491 492 480 480 57,900
2002/06/12 499 502 492 495 78,000
2002/06/11 498 500 489 494 25,700
2002/06/10 490 493 485 485 55,000
2002/06/07 500 500 490 499 64,500
2002/06/06 511 511 500 500 71,100
2002/06/05 513 514 501 501 61,000
2002/06/04 517 517 497 498 60,000
2002/06/03 519 520 510 512 45,900
2002/05/31 499 519 499 507 53,500
2002/05/30 510 510 494 494 51,700
2002/05/29 500 510 500 503 24,000
2002/05/28 518 520 498 498 59,000
2002/05/27 522 527 512 514 59,400
2002/05/24 520 520 505 520 40,000
2002/05/23 505 518 503 512 52,200
2002/05/22 505 505 491 500 37,700
2002/05/21 491 500 486 498 30,200
2002/05/20 500 505 490 490 67,300
2002/05/17 490 494 486 486 27,900
2002/05/16 475 489 470 489 28,700
2002/05/15 474 480 470 470 41,900
2002/05/14 471 476 467 470 73,600
2002/05/13 485 486 480 481 27,900
2002/05/10 495 495 485 485 30,900
2002/05/09 484 492 484 492 20,100
2002/05/08 495 496 482 484 36,900
2002/05/07 490 490 482 489 34,300
2002/05/02 505 505 492 492 56,100
2002/05/01 487 495 487 488 33,300
2002/04/30 496 496 484 485 27,500
2002/04/26 500 500 480 491 60,000
2002/04/25 510 511 495 496 67,000
2002/04/24 508 510 500 500 39,600
2002/04/23 530 530 510 511 36,800
2002/04/22 521 525 518 519 40,500
2002/04/19 501 510 500 510 54,700
2002/04/18 493 500 492 497 48,600
2002/04/17 489 493 489 492 25,400
2002/04/16 490 498 488 493 65,700
2002/04/15 500 500 491 500 49,000
2002/04/12 500 510 498 501 107,100
2002/04/11 538 549 520 520 36,000
2002/04/10 560 560 532 540 88,300
2002/04/09 580 580 560 561 19,900
2002/04/08 580 581 577 580 44,700
2002/04/05 581 582 570 578 41,000
2002/04/04 579 581 577 577 91,900
2002/04/03 567 580 565 579 58,000
2002/04/02 575 578 573 577 93,800
2002/04/01 570 573 562 572 88,600
2002/03/29 580 580 560 570 90,400
2002/03/28 590 590 570 585 164,200

このページの先頭へ