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
2004/12/30 1,145 1,178 1,145 1,178 86,800
2004/12/29 1,126 1,145 1,120 1,135 108,300
2004/12/28 1,109 1,126 1,105 1,120 149,000
2004/12/27 1,110 1,110 1,096 1,102 290,900
2004/12/24 1,130 1,130 1,080 1,091 597,300
2004/12/22 1,070 1,100 1,063 1,090 419,400
2004/12/21 1,051 1,073 1,051 1,063 493,600
2004/12/20 1,067 1,067 1,048 1,050 497,900
2004/12/17 1,043 1,052 1,031 1,052 557,100
2004/12/16 1,040 1,055 1,040 1,050 666,000
2004/12/15 1,007 1,065 1,000 1,044 711,800
2004/12/14 971 987 968 987 591,700
2004/12/13 950 969 945 957 235,900
2004/12/10 949 952 941 951 261,900
2004/12/09 954 955 935 948 204,600
2004/12/08 955 978 955 971 213,400
2004/12/07 967 968 951 952 117,700
2004/12/06 959 971 945 960 263,900
2004/12/03 960 960 945 953 109,500
2004/12/02 951 963 932 961 256,900
2004/12/01 929 940 899 931 339,500
2004/11/30 914 934 914 923 315,200
2004/11/29 892 908 862 894 165,700
2004/11/26 919 919 896 897 120,400
2004/11/25 921 922 908 911 181,600
2004/11/24 945 945 916 920 244,500
2004/11/22 950 960 930 935 266,500
2004/11/19 996 997 987 990 101,300
2004/11/18 981 997 981 984 157,500
2004/11/17 998 1,004 981 981 192,100
2004/11/16 998 998 988 994 224,400
2004/11/15 990 1,006 988 1,001 381,400
2004/11/12 973 980 959 974 249,100
2004/11/11 971 980 958 972 160,400
2004/11/10 986 998 975 976 191,000
2004/11/09 982 999 981 992 217,200
2004/11/08 985 994 978 981 159,000
2004/11/05 956 990 944 980 662,700
2004/11/04 949 953 939 942 254,200
2004/11/02 914 943 914 939 214,200
2004/11/01 929 940 919 924 263,400
2004/10/29 943 950 926 950 173,100
2004/10/28 949 956 939 949 251,300
2004/10/27 939 945 931 939 330,600
2004/10/26 922 932 922 929 227,400
2004/10/25 925 933 911 920 170,300
2004/10/22 907 946 907 935 154,000
2004/10/21 960 960 904 925 342,800
2004/10/20 975 975 955 965 395,900
2004/10/19 970 975 962 969 565,100
2004/10/18 970 976 958 965 553,900
2004/10/15 939 954 933 945 777,300
2004/10/14 926 950 926 933 569,700
2004/10/13 928 932 923 924 282,400
2004/10/12 925 928 919 922 572,100
2004/10/08 916 921 915 916 389,900
2004/10/07 925 925 917 923 443,000
2004/10/06 923 929 905 925 674,300
2004/10/05 919 928 915 925 898,000
2004/10/04 924 924 902 909 713,200
2004/10/01 916 949 913 925 315,000
2004/09/30 961 965 912 926 303,700
2004/09/29 1,002 1,010 975 978 290,400
2004/09/28 1,035 1,040 1,018 1,019 177,400
2004/09/27 1,063 1,063 1,013 1,031 113,800
2004/09/24 1,050 1,071 1,045 1,071 143,400
2004/09/22 1,075 1,078 1,061 1,070 167,300
2004/09/21 1,124 1,127 1,067 1,085 173,800
2004/09/17 1,145 1,145 1,118 1,122 91,800
2004/09/16 1,135 1,137 1,122 1,128 89,700
2004/09/15 1,149 1,149 1,132 1,140 146,000
2004/09/14 1,130 1,143 1,121 1,131 117,300
2004/09/13 1,124 1,136 1,113 1,136 86,900
2004/09/10 1,096 1,135 1,075 1,124 333,400
2004/09/09 1,161 1,170 1,144 1,148 129,900
2004/09/08 1,189 1,191 1,152 1,163 179,500
2004/09/07 1,195 1,195 1,172 1,190 81,300
2004/09/06 1,184 1,199 1,184 1,188 159,700
2004/09/03 1,195 1,195 1,178 1,183 186,200
2004/09/02 1,155 1,170 1,155 1,163 104,100
2004/09/01 1,152 1,174 1,152 1,167 137,700
2004/08/31 1,179 1,194 1,160 1,167 87,000
2004/08/30 1,187 1,190 1,177 1,181 59,200
2004/08/27 1,179 1,194 1,175 1,186 84,000
2004/08/26 1,195 1,195 1,150 1,150 170,600
2004/08/25 1,189 1,200 1,177 1,188 77,300
2004/08/24 1,199 1,200 1,174 1,175 145,100
2004/08/23 1,170 1,213 1,170 1,200 142,800
2004/08/20 1,140 1,192 1,123 1,176 269,000
2004/08/19 1,096 1,128 1,089 1,101 314,800
2004/08/18 1,046 1,054 1,013 1,048 170,800
2004/08/17 1,040 1,044 1,015 1,026 401,600
2004/08/16 1,072 1,088 981 1,000 412,800
2004/08/13 1,152 1,168 1,121 1,128 127,200
2004/08/12 1,150 1,170 1,147 1,151 117,500
2004/08/11 1,130 1,162 1,130 1,148 214,600
2004/08/10 1,120 1,125 1,110 1,114 145,200
2004/08/09 1,156 1,165 1,120 1,139 117,100
2004/08/06 1,148 1,176 1,143 1,171 81,600
2004/08/05 1,199 1,199 1,171 1,177 193,600
2004/08/04 1,190 1,200 1,170 1,199 169,800
2004/08/03 1,220 1,220 1,188 1,199 136,000
2004/08/02 1,270 1,300 1,234 1,245 161,200
2004/07/30 1,245 1,275 1,234 1,269 129,300
2004/07/29 1,280 1,280 1,228 1,235 127,000
2004/07/28 1,272 1,293 1,270 1,283 117,200
2004/07/27 1,320 1,320 1,286 1,292 198,700
2004/07/26 1,329 1,344 1,320 1,324 142,800
2004/07/23 1,384 1,388 1,362 1,369 96,300
2004/07/22 1,380 1,395 1,378 1,384 72,000
2004/07/21 1,400 1,411 1,394 1,400 120,800
2004/07/20 1,420 1,420 1,397 1,410 124,300
2004/07/16 1,400 1,420 1,381 1,420 157,500
2004/07/15 1,420 1,430 1,400 1,420 148,500
2004/07/14 1,463 1,470 1,430 1,440 177,300
2004/07/13 1,468 1,472 1,435 1,450 184,100
2004/07/12 1,479 1,488 1,460 1,488 140,700
2004/07/09 1,450 1,460 1,432 1,457 160,300
2004/07/08 1,410 1,427 1,402 1,412 169,600
2004/07/07 1,375 1,397 1,366 1,390 122,900
2004/07/06 1,405 1,421 1,376 1,388 140,900
2004/07/05 1,454 1,455 1,424 1,425 115,700
2004/07/02 1,470 1,476 1,447 1,453 74,700
2004/07/01 1,481 1,496 1,473 1,475 143,700
2004/06/30 1,475 1,484 1,468 1,480 266,400
2004/06/29 1,473 1,474 1,450 1,470 111,200
2004/06/28 1,455 1,459 1,439 1,459 152,400
2004/06/25 1,434 1,466 1,427 1,445 145,900
2004/06/24 1,419 1,444 1,419 1,431 160,100
2004/06/23 1,430 1,446 1,421 1,421 157,600
2004/06/22 1,449 1,459 1,420 1,449 187,200
2004/06/21 1,460 1,519 1,457 1,458 340,200
2004/06/18 1,350 1,415 1,349 1,410 483,200
2004/06/17 1,323 1,359 1,323 1,358 167,500
2004/06/16 1,321 1,350 1,321 1,344 121,600
2004/06/15 1,312 1,347 1,311 1,311 180,100
2004/06/14 1,350 1,357 1,310 1,351 210,500
2004/06/11 1,354 1,370 1,345 1,359 279,600
2004/06/10 1,340 1,375 1,335 1,372 208,900
2004/06/09 1,315 1,348 1,310 1,336 264,700
2004/06/08 1,295 1,319 1,293 1,315 314,700
2004/06/07 1,261 1,294 1,261 1,285 203,600
2004/06/04 1,247 1,262 1,243 1,261 152,300
2004/06/03 1,249 1,258 1,240 1,246 227,100
2004/06/02 1,220 1,245 1,220 1,226 114,900
2004/06/01 1,203 1,260 1,200 1,252 207,800
2004/05/31 1,195 1,205 1,183 1,200 138,400
2004/05/28 1,179 1,195 1,170 1,193 165,100
2004/05/27 1,180 1,185 1,167 1,171 73,200
2004/05/26 1,172 1,200 1,160 1,175 188,300
2004/05/25 1,153 1,176 1,130 1,157 158,400
2004/05/24 1,150 1,175 1,140 1,145 145,200
2004/05/21 1,140 1,147 1,130 1,143 157,900
2004/05/20 1,168 1,168 1,124 1,135 173,700
2004/05/19 1,057 1,143 1,035 1,100 283,700
2004/05/18 975 1,045 971 1,005 107,100
2004/05/17 1,008 1,017 985 995 76,100
2004/05/14 1,033 1,060 1,029 1,048 91,600
2004/05/13 1,084 1,100 1,053 1,053 70,900
2004/05/12 1,051 1,086 1,043 1,083 114,600
2004/05/11 1,067 1,090 1,029 1,055 206,200
2004/05/10 1,126 1,130 1,095 1,110 183,600
2004/05/07 1,170 1,177 1,154 1,170 58,400
2004/05/06 1,215 1,225 1,180 1,181 90,300
2004/04/30 1,215 1,228 1,177 1,215 109,000
2004/04/28 1,205 1,240 1,205 1,216 84,600
2004/04/27 1,202 1,240 1,202 1,233 179,500
2004/04/26 1,200 1,231 1,183 1,222 227,100
2004/04/23 1,180 1,194 1,171 1,184 156,600
2004/04/22 1,150 1,180 1,145 1,171 146,000
2004/04/21 1,160 1,160 1,148 1,152 64,000
2004/04/20 1,150 1,167 1,149 1,167 173,100
2004/04/19 1,169 1,170 1,133 1,144 262,000
2004/04/16 1,200 1,246 1,185 1,189 192,600
2004/04/15 1,220 1,234 1,191 1,201 243,900
2004/04/14 1,230 1,279 1,223 1,255 280,700
2004/04/13 1,200 1,250 1,200 1,240 192,900
2004/04/12 1,200 1,206 1,180 1,200 122,400
2004/04/09 1,170 1,175 1,152 1,165 151,700
2004/04/08 1,134 1,194 1,126 1,181 205,400
2004/04/07 1,170 1,180 1,142 1,154 199,200
2004/04/06 1,180 1,185 1,160 1,185 301,300
2004/04/05 1,220 1,221 1,170 1,181 291,700
2004/04/02 1,275 1,275 1,210 1,232 162,100
2004/04/01 1,268 1,280 1,241 1,275 216,800
2004/03/31 1,269 1,269 1,235 1,267 168,600
2004/03/30 1,230 1,275 1,220 1,268 268,000
2004/03/29 1,190 1,214 1,188 1,210 264,400
2004/03/26 1,188 1,207 1,170 1,181 145,900
2004/03/25 1,190 1,200 1,150 1,189 89,000
2004/03/24 1,165 1,190 1,164 1,185 172,700
2004/03/23 1,150 1,170 1,150 1,165 86,600
2004/03/22 1,150 1,170 1,150 1,170 87,500
2004/03/19 1,160 1,175 1,140 1,170 116,000
2004/03/18 1,175 1,175 1,155 1,164 212,700
2004/03/17 1,100 1,175 1,100 1,175 411,800
2004/03/16 1,043 1,083 1,041 1,081 188,200
2004/03/15 1,048 1,055 1,035 1,046 187,600
2004/03/12 1,018 1,041 1,018 1,035 223,000
2004/03/11 1,025 1,030 1,020 1,028 118,700
2004/03/10 1,025 1,040 1,025 1,035 89,000
2004/03/09 1,035 1,035 1,025 1,026 52,700
2004/03/08 1,035 1,042 1,031 1,031 93,900
2004/03/05 1,015 1,028 1,015 1,027 282,300
2004/03/04 1,010 1,030 1,010 1,025 208,300
2004/03/03 1,015 1,028 1,015 1,026 230,900
2004/03/02 1,055 1,055 1,024 1,033 168,600
2004/03/01 1,050 1,060 1,036 1,058 359,000
2004/02/27 1,000 1,015 999 1,014 141,900
2004/02/26 991 1,007 986 1,007 368,700
2004/02/25 1,000 1,001 985 991 184,300
2004/02/24 1,014 1,014 1,000 1,000 131,300
2004/02/23 1,013 1,018 1,010 1,015 123,200
2004/02/20 1,010 1,019 1,007 1,012 97,200
2004/02/19 1,015 1,024 1,014 1,020 92,700
2004/02/18 1,005 1,018 1,005 1,014 201,800
2004/02/17 1,010 1,015 1,001 1,003 184,200
2004/02/16 999 1,015 999 1,007 151,500
2004/02/13 1,000 1,014 1,000 1,000 190,900
2004/02/12 1,038 1,039 999 1,010 143,100
2004/02/10 1,040 1,042 1,011 1,026 77,500
2004/02/09 1,045 1,051 1,030 1,035 97,400
2004/02/06 1,053 1,053 1,030 1,040 79,400
2004/02/05 1,000 1,058 1,000 1,054 317,300
2004/02/04 1,015 1,040 1,010 1,010 141,100
2004/02/03 1,024 1,024 998 1,014 188,500
2004/02/02 1,038 1,040 1,018 1,024 76,300
2004/01/30 1,050 1,059 1,012 1,018 185,000
2004/01/29 1,005 1,060 997 1,059 476,800
2004/01/28 1,000 1,019 1,000 1,016 103,000
2004/01/27 1,006 1,023 1,003 1,004 135,700
2004/01/26 1,000 1,008 986 1,002 150,800
2004/01/23 991 996 986 991 95,600
2004/01/22 1,000 1,001 988 993 181,300
2004/01/21 1,005 1,020 995 1,000 105,200
2004/01/20 1,005 1,040 1,003 1,025 409,700
2004/01/19 972 996 972 989 228,300
2004/01/16 970 977 968 971 136,400
2004/01/15 970 997 965 971 361,400
2004/01/14 979 986 975 975 175,200
2004/01/13 1,000 1,010 990 999 197,300
2004/01/09 1,009 1,009 995 1,000 213,500
2004/01/08 990 1,004 986 992 415,100
2004/01/07 1,030 1,040 995 1,000 408,600
2004/01/06 990 1,045 990 1,035 470,200
2004/01/05 1,000 1,001 966 981 92,900

このページの先頭へ