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
2006/12/29 1,758 1,774 1,753 1,765 91,100
2006/12/28 1,760 1,770 1,733 1,761 249,500
2006/12/27 1,784 1,804 1,754 1,759 420,200
2006/12/26 1,709 1,765 1,706 1,764 232,900
2006/12/25 1,748 1,796 1,736 1,739 365,100
2006/12/22 1,819 1,819 1,765 1,769 489,600
2006/12/21 1,810 1,825 1,791 1,809 434,800
2006/12/20 1,809 1,820 1,761 1,780 740,700
2006/12/19 1,827 1,849 1,805 1,808 886,800
2006/12/18 1,781 1,825 1,778 1,822 678,300
2006/12/15 1,720 1,780 1,720 1,767 674,300
2006/12/14 1,773 1,793 1,754 1,768 633,500
2006/12/13 1,845 1,845 1,763 1,779 1,326,300
2006/12/12 1,836 1,873 1,836 1,856 1,059,800
2006/12/11 1,755 1,824 1,755 1,798 899,500
2006/12/08 1,808 1,825 1,724 1,732 1,138,400
2006/12/07 1,801 1,896 1,801 1,835 1,268,200
2006/12/06 1,784 1,808 1,761 1,800 555,200
2006/12/05 1,781 1,800 1,765 1,783 1,284,100
2006/12/04 1,730 1,775 1,710 1,773 561,900
2006/12/01 1,687 1,720 1,673 1,709 629,700
2006/11/30 1,663 1,687 1,646 1,687 553,800
2006/11/29 1,648 1,676 1,616 1,633 621,400
2006/11/28 1,550 1,591 1,524 1,588 616,300
2006/11/27 1,505 1,601 1,505 1,594 864,800
2006/11/24 1,428 1,596 1,426 1,565 1,641,000
2006/11/22 1,341 1,412 1,313 1,408 945,100
2006/11/21 1,430 1,439 1,376 1,381 624,800
2006/11/20 1,520 1,521 1,386 1,427 1,263,500
2006/11/17 1,561 1,636 1,561 1,607 586,600
2006/11/16 1,613 1,619 1,566 1,572 280,700
2006/11/15 1,648 1,649 1,585 1,592 356,400
2006/11/14 1,577 1,639 1,566 1,625 519,600
2006/11/13 1,575 1,577 1,537 1,556 329,700
2006/11/10 1,534 1,594 1,534 1,576 532,600
2006/11/09 1,580 1,594 1,551 1,564 306,700
2006/11/08 1,653 1,653 1,563 1,577 581,200
2006/11/07 1,672 1,697 1,662 1,662 585,700
2006/11/06 1,667 1,679 1,648 1,657 403,700
2006/11/02 1,685 1,685 1,636 1,660 301,000
2006/11/01 1,686 1,698 1,670 1,684 216,400
2006/10/31 1,676 1,704 1,658 1,685 329,800
2006/10/30 1,720 1,720 1,653 1,685 647,400
2006/10/27 1,689 1,715 1,672 1,692 285,200
2006/10/26 1,705 1,712 1,652 1,678 444,100
2006/10/25 1,743 1,745 1,701 1,707 200,400
2006/10/24 1,759 1,759 1,722 1,730 222,300
2006/10/23 1,737 1,740 1,716 1,740 253,100
2006/10/20 1,701 1,735 1,701 1,723 251,700
2006/10/19 1,742 1,744 1,703 1,714 589,100
2006/10/18 1,730 1,749 1,706 1,742 301,000
2006/10/17 1,785 1,788 1,738 1,752 463,500
2006/10/16 1,730 1,777 1,730 1,764 566,100
2006/10/13 1,744 1,752 1,706 1,727 561,000
2006/10/12 1,700 1,723 1,688 1,698 606,700
2006/10/11 1,735 1,753 1,683 1,684 471,700
2006/10/10 1,726 1,776 1,724 1,750 1,272,100
2006/10/06 1,878 1,880 1,804 1,815 1,060,400
2006/10/05 2,000 2,005 1,856 1,900 1,109,500
2006/10/04 2,000 2,005 1,966 1,983 388,300
2006/10/03 2,025 2,025 1,982 1,988 345,300
2006/10/02 2,010 2,030 2,000 2,005 155,800
2006/09/29 1,980 2,025 1,980 2,025 348,500
2006/09/28 1,977 1,989 1,930 1,977 317,100
2006/09/27 1,920 1,979 1,920 1,947 442,500
2006/09/26 1,866 1,911 1,866 1,889 267,500
2006/09/25 1,916 1,933 1,820 1,888 495,000
2006/09/22 1,875 1,919 1,875 1,904 438,200
2006/09/21 1,952 1,955 1,890 1,930 598,700
2006/09/20 2,000 2,005 1,955 1,973 320,900
2006/09/19 2,035 2,045 2,010 2,030 415,600
2006/09/15 2,020 2,065 1,995 2,050 660,000
2006/09/14 2,030 2,045 2,000 2,030 202,500
2006/09/13 2,050 2,075 2,025 2,040 309,500
2006/09/12 2,080 2,080 2,010 2,040 296,800
2006/09/11 2,075 2,080 2,045 2,055 400,400
2006/09/08 2,095 2,125 2,050 2,105 517,200
2006/09/07 2,190 2,190 2,125 2,140 337,700
2006/09/06 2,160 2,195 2,155 2,175 438,800
2006/09/05 2,085 2,140 2,085 2,130 274,700
2006/09/04 2,090 2,115 2,055 2,100 161,200
2006/09/01 2,105 2,105 2,060 2,085 112,300
2006/08/31 2,055 2,125 2,020 2,090 377,300
2006/08/30 2,080 2,085 2,020 2,025 304,700
2006/08/29 2,060 2,090 2,040 2,055 221,400
2006/08/28 2,105 2,105 2,050 2,060 204,800
2006/08/25 2,200 2,200 2,095 2,100 675,600
2006/08/24 2,100 2,210 2,085 2,210 768,200
2006/08/23 2,105 2,110 2,065 2,095 267,300
2006/08/22 2,110 2,140 2,090 2,130 177,900
2006/08/21 2,150 2,170 2,115 2,125 289,300
2006/08/18 2,185 2,185 2,120 2,165 227,600
2006/08/17 2,190 2,215 2,155 2,160 323,300
2006/08/16 2,135 2,190 2,125 2,190 634,500
2006/08/15 2,100 2,115 2,075 2,075 239,000
2006/08/14 2,055 2,100 2,040 2,095 353,300
2006/08/11 2,060 2,070 2,030 2,055 159,500
2006/08/10 2,035 2,075 2,005 2,070 184,700
2006/08/09 1,985 2,050 1,968 2,050 556,800
2006/08/08 2,005 2,040 1,990 2,025 531,700
2006/08/07 2,130 2,135 2,020 2,045 658,900
2006/08/04 2,170 2,190 2,155 2,190 255,300
2006/08/03 2,150 2,165 2,125 2,150 279,900
2006/08/02 2,140 2,160 2,125 2,145 215,600
2006/08/01 2,155 2,165 2,135 2,140 171,700
2006/07/31 2,090 2,175 2,090 2,150 317,600
2006/07/28 2,065 2,080 2,010 2,075 411,400
2006/07/27 2,055 2,070 1,999 2,030 366,900
2006/07/26 2,100 2,150 2,035 2,040 658,200
2006/07/25 2,070 2,090 2,050 2,065 328,000
2006/07/24 2,055 2,080 2,015 2,030 392,200
2006/07/21 2,055 2,055 2,020 2,030 251,500
2006/07/20 2,050 2,070 2,020 2,050 441,700
2006/07/19 2,000 2,025 1,971 1,983 934,000
2006/07/18 1,954 1,976 1,911 1,938 867,400
2006/07/14 1,930 1,994 1,902 1,956 1,182,800
2006/07/13 1,900 1,941 1,793 1,900 2,339,800
2006/07/12 2,005 2,015 1,969 1,990 1,281,200
2006/07/11 2,230 2,230 2,055 2,100 1,452,300
2006/07/10 2,200 2,235 2,200 2,225 304,200
2006/07/07 2,260 2,305 2,230 2,240 328,300
2006/07/06 2,340 2,345 2,275 2,290 220,100
2006/07/05 2,320 2,370 2,320 2,345 140,500
2006/07/04 2,385 2,405 2,365 2,370 444,700
2006/07/03 2,315 2,395 2,275 2,325 665,400
2006/06/30 2,235 2,280 2,230 2,270 400,500
2006/06/29 2,260 2,285 2,225 2,230 451,100
2006/06/28 2,250 2,285 2,245 2,255 251,600
2006/06/27 2,300 2,310 2,235 2,285 572,200
2006/06/26 2,300 2,315 2,250 2,295 256,500
2006/06/23 2,295 2,335 2,265 2,325 365,700
2006/06/22 2,260 2,320 2,260 2,310 334,100
2006/06/21 2,235 2,275 2,205 2,245 313,800
2006/06/20 2,390 2,395 2,210 2,250 757,600
2006/06/19 2,375 2,375 2,330 2,365 336,400
2006/06/16 2,475 2,475 2,395 2,415 640,300
2006/06/15 2,330 2,350 2,275 2,315 808,100
2006/06/14 2,225 2,260 2,160 2,185 598,800
2006/06/13 2,355 2,355 2,225 2,225 656,000
2006/06/12 2,315 2,440 2,300 2,425 1,179,200
2006/06/09 2,165 2,245 2,150 2,235 677,000
2006/06/08 2,250 2,255 2,135 2,160 528,400
2006/06/07 2,345 2,360 2,250 2,270 568,500
2006/06/06 2,350 2,385 2,310 2,340 292,500
2006/06/05 2,420 2,435 2,350 2,415 574,600
2006/06/02 2,390 2,390 2,245 2,380 869,200
2006/06/01 2,460 2,460 2,325 2,350 601,300
2006/05/31 2,460 2,460 2,380 2,420 2,289,000
2006/05/30 2,455 2,470 2,385 2,470 645,100
2006/05/29 2,510 2,510 2,410 2,415 532,500
2006/05/26 2,460 2,480 2,430 2,480 489,700
2006/05/25 2,500 2,500 2,435 2,445 918,500
2006/05/24 2,480 2,485 2,445 2,465 756,200
2006/05/23 2,500 2,505 2,420 2,440 853,000
2006/05/22 2,705 2,720 2,565 2,580 570,100
2006/05/19 2,585 2,640 2,570 2,625 418,600
2006/05/18 2,585 2,585 2,510 2,565 880,800
2006/05/17 2,670 2,670 2,550 2,605 766,400
2006/05/16 2,760 2,825 2,700 2,710 634,100
2006/05/15 2,760 2,810 2,755 2,785 498,200
2006/05/12 2,845 2,850 2,760 2,810 458,100
2006/05/11 2,970 2,980 2,820 2,845 564,600
2006/05/10 2,940 2,945 2,835 2,890 449,300
2006/05/09 2,975 2,985 2,915 2,935 538,300
2006/05/08 2,950 3,000 2,900 2,990 1,141,000
2006/05/02 2,780 2,820 2,755 2,800 258,300
2006/05/01 2,760 2,795 2,735 2,765 252,900
2006/04/28 2,755 2,760 2,690 2,755 381,800
2006/04/27 2,780 2,820 2,690 2,715 744,300
2006/04/26 2,690 2,770 2,655 2,760 946,600
2006/04/25 2,555 2,650 2,530 2,650 378,500
2006/04/24 2,630 2,645 2,460 2,560 635,200
2006/04/21 2,685 2,685 2,660 2,665 183,900
2006/04/20 2,740 2,740 2,655 2,665 310,400
2006/04/19 2,760 2,760 2,700 2,705 373,600
2006/04/18 2,675 2,710 2,655 2,690 429,000
2006/04/17 2,690 2,695 2,630 2,645 142,500
2006/04/14 2,685 2,710 2,665 2,695 389,300
2006/04/13 2,715 2,725 2,640 2,660 406,200
2006/04/12 2,770 2,805 2,730 2,735 227,300
2006/04/11 2,815 2,860 2,770 2,810 302,000
2006/04/10 2,715 2,815 2,700 2,815 543,900
2006/04/07 2,755 2,770 2,695 2,710 438,300
2006/04/06 2,725 2,775 2,685 2,715 1,267,500
2006/04/05 2,860 2,890 2,755 2,765 595,900
2006/04/04 2,900 2,910 2,845 2,875 416,000
2006/04/03 2,810 2,900 2,810 2,885 316,700
2006/03/31 2,775 2,835 2,755 2,820 573,200
2006/03/30 2,735 2,790 2,735 2,745 662,100
2006/03/29 2,700 2,770 2,670 2,745 617,100
2006/03/28 2,700 2,720 2,670 2,705 530,500
2006/03/27 2,680 2,760 2,670 2,705 810,900
2006/03/24 2,620 2,685 2,600 2,660 310,100
2006/03/23 2,620 2,630 2,590 2,590 302,400
2006/03/22 2,535 2,600 2,515 2,600 312,800
2006/03/20 2,555 2,570 2,525 2,555 319,500
2006/03/17 2,570 2,570 2,460 2,515 440,100
2006/03/16 2,605 2,620 2,565 2,565 208,800
2006/03/15 2,550 2,605 2,550 2,600 328,600
2006/03/14 2,580 2,600 2,535 2,550 294,800
2006/03/13 2,555 2,635 2,555 2,605 249,800
2006/03/10 2,615 2,640 2,530 2,545 489,200
2006/03/09 2,420 2,605 2,385 2,605 682,400
2006/03/08 2,420 2,460 2,420 2,435 268,600
2006/03/07 2,415 2,475 2,400 2,455 471,300
2006/03/06 2,395 2,420 2,350 2,415 566,300
2006/03/03 2,380 2,380 2,350 2,370 706,400
2006/03/02 2,405 2,405 2,370 2,390 565,800
2006/03/01 2,400 2,440 2,380 2,410 481,500
2006/02/28 2,480 2,495 2,400 2,450 279,100
2006/02/27 2,460 2,495 2,410 2,410 311,200
2006/02/24 2,460 2,465 2,415 2,450 332,100
2006/02/23 2,450 2,480 2,425 2,450 584,000
2006/02/22 2,350 2,365 2,275 2,330 666,300
2006/02/21 2,200 2,365 2,195 2,350 1,050,200
2006/02/20 2,300 2,305 2,180 2,200 963,600
2006/02/17 2,390 2,475 2,325 2,325 960,100
2006/02/16 2,470 2,495 2,340 2,370 347,800
2006/02/15 2,600 2,600 2,455 2,475 397,600
2006/02/14 2,310 2,525 2,310 2,525 590,800
2006/02/13 2,480 2,500 2,355 2,360 529,400
2006/02/10 2,565 2,715 2,405 2,460 930,000
2006/02/09 2,630 2,650 2,525 2,540 858,600
2006/02/08 2,720 2,730 2,575 2,590 932,400
2006/02/07 2,760 2,785 2,730 2,750 480,300
2006/02/06 2,770 2,805 2,685 2,745 926,200
2006/02/03 2,845 2,860 2,800 2,830 390,600
2006/02/02 2,900 2,985 2,900 2,925 850,300
2006/02/01 2,865 2,900 2,820 2,865 739,700
2006/01/31 2,670 2,815 2,650 2,785 846,600
2006/01/30 2,640 2,680 2,600 2,670 653,100
2006/01/27 2,590 2,615 2,470 2,535 432,900
2006/01/26 2,420 2,520 2,420 2,515 405,500
2006/01/25 2,435 2,440 2,360 2,395 599,700
2006/01/24 2,320 2,450 2,320 2,435 481,700
2006/01/23 2,370 2,380 2,280 2,300 590,600
2006/01/20 2,510 2,560 2,430 2,450 511,500
2006/01/19 2,335 2,510 2,335 2,490 1,006,200
2006/01/18 2,500 2,500 2,320 2,330 884,500
2006/01/17 2,725 2,820 2,655 2,720 748,900
2006/01/16 2,710 2,785 2,660 2,685 426,300
2006/01/13 2,580 2,790 2,580 2,750 688,000
2006/01/12 2,605 2,725 2,605 2,660 349,100
2006/01/11 2,525 2,650 2,515 2,615 1,081,900
2006/01/10 2,850 2,910 2,645 2,645 807,200
2006/01/06 2,885 2,945 2,805 2,830 1,122,800
2006/01/05 2,800 2,875 2,790 2,805 602,800
2006/01/04 2,700 2,720 2,675 2,690 519,300

このページの先頭へ