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
2008/12/30 448 452 436 440 146,700
2008/12/29 446 461 442 453 533,300
2008/12/26 416 432 408 432 378,600
2008/12/25 412 417 406 415 181,200
2008/12/24 425 425 410 417 308,600
2008/12/22 435 441 421 430 481,800
2008/12/19 460 460 437 440 612,900
2008/12/18 460 468 450 455 359,600
2008/12/17 480 480 449 460 1,018,200
2008/12/16 468 469 450 455 707,500
2008/12/15 481 489 478 479 600,300
2008/12/12 480 491 469 478 931,700
2008/12/11 469 492 462 492 770,300
2008/12/10 453 459 441 449 528,800
2008/12/09 451 458 442 448 484,900
2008/12/08 420 458 419 444 512,900
2008/12/05 423 434 411 425 693,500
2008/12/04 432 450 432 438 636,300
2008/12/03 411 442 409 442 552,100
2008/12/02 415 428 406 409 442,200
2008/12/01 421 434 416 424 424,700
2008/11/28 430 430 406 415 402,800
2008/11/27 414 421 408 420 303,400
2008/11/26 418 424 404 409 607,100
2008/11/25 405 430 402 419 807,800
2008/11/21 390 392 367 385 998,000
2008/11/20 400 419 392 399 930,300
2008/11/19 408 420 395 405 1,129,600
2008/11/18 425 433 414 415 725,200
2008/11/17 448 452 415 430 971,600
2008/11/14 495 503 445 450 917,900
2008/11/13 494 498 485 489 360,800
2008/11/12 534 538 502 505 1,034,700
2008/11/11 557 557 517 528 914,700
2008/11/10 600 614 548 556 1,107,000
2008/11/07 626 646 599 599 769,000
2008/11/06 695 698 675 696 491,100
2008/11/05 695 699 685 698 671,100
2008/11/04 646 693 646 681 585,700
2008/10/31 660 690 631 654 834,200
2008/10/30 627 667 608 665 1,063,000
2008/10/29 548 570 522 567 674,800
2008/10/28 504 528 490 528 514,500
2008/10/27 540 555 515 530 480,900
2008/10/24 562 567 535 546 455,600
2008/10/23 548 585 530 582 381,600
2008/10/22 557 594 557 569 535,100
2008/10/21 608 613 577 583 548,800
2008/10/20 585 602 566 598 449,500
2008/10/17 553 580 545 575 599,800
2008/10/16 520 541 482 523 756,600
2008/10/15 550 574 547 569 638,600
2008/10/14 515 568 515 568 697,300
2008/10/10 465 494 459 488 1,054,500
2008/10/09 536 587 517 555 1,159,400
2008/10/08 615 615 562 569 602,300
2008/10/07 621 630 589 614 588,300
2008/10/06 653 665 637 641 403,800
2008/10/03 658 678 640 652 665,600
2008/10/02 698 698 655 658 608,400
2008/10/01 706 713 690 701 687,400
2008/09/30 714 715 699 705 560,400
2008/09/29 753 769 744 754 245,100
2008/09/26 752 762 744 753 270,500
2008/09/25 740 767 739 762 287,200
2008/09/24 763 763 732 749 430,200
2008/09/22 781 781 740 743 316,500
2008/09/19 760 778 745 778 1,464,300
2008/09/18 717 780 702 754 945,300
2008/09/17 790 790 706 712 933,000
2008/09/16 718 803 716 760 1,568,900
2008/09/12 744 753 737 739 870,700
2008/09/11 747 760 740 743 667,900
2008/09/10 759 774 752 757 850,600
2008/09/09 800 811 777 779 669,400
2008/09/08 808 835 803 820 591,800
2008/09/05 792 805 785 800 625,800
2008/09/04 819 827 803 822 477,500
2008/09/03 812 818 808 818 519,700
2008/09/02 815 826 801 803 434,300
2008/09/01 837 839 814 820 507,000
2008/08/29 858 863 843 863 502,300
2008/08/28 840 845 828 844 290,600
2008/08/27 834 836 825 833 228,300
2008/08/26 849 849 825 842 312,300
2008/08/25 840 860 840 845 402,500
2008/08/22 840 843 826 836 376,000
2008/08/21 851 851 832 836 390,400
2008/08/20 856 856 832 850 585,900
2008/08/19 867 867 845 855 433,900
2008/08/18 855 882 848 874 435,200
2008/08/15 827 851 816 847 496,500
2008/08/14 839 840 804 808 504,700
2008/08/13 830 841 821 829 401,600
2008/08/12 851 856 839 845 537,200
2008/08/11 867 873 855 859 531,900
2008/08/08 859 886 858 877 596,400
2008/08/07 913 923 875 882 632,500
2008/08/06 944 948 927 942 462,800
2008/08/05 916 946 914 919 565,100
2008/08/04 929 944 914 926 360,700
2008/08/01 965 966 930 939 255,700
2008/07/31 964 969 955 968 302,200
2008/07/30 958 964 946 960 506,400
2008/07/29 951 955 935 954 333,500
2008/07/28 950 965 949 961 543,500
2008/07/25 926 939 923 930 388,100
2008/07/24 919 941 917 937 374,500
2008/07/23 900 915 898 909 274,000
2008/07/22 869 890 866 887 350,700
2008/07/18 902 904 843 849 647,800
2008/07/17 881 896 876 892 522,200
2008/07/16 859 877 859 872 519,300
2008/07/15 878 878 852 857 448,500
2008/07/14 907 922 877 877 752,700
2008/07/11 885 885 861 877 343,600
2008/07/10 876 884 860 877 363,700
2008/07/09 891 892 874 877 288,200
2008/07/08 883 884 868 875 369,000
2008/07/07 885 891 872 882 370,200
2008/07/04 875 884 861 875 377,100
2008/07/03 881 892 866 884 499,700
2008/07/02 910 911 863 871 843,200
2008/07/01 889 902 880 900 800,500
2008/06/30 891 907 882 885 519,100
2008/06/27 850 886 842 873 556,400
2008/06/26 860 878 843 864 471,500
2008/06/25 844 861 823 860 586,200
2008/06/24 860 863 840 843 675,200
2008/06/23 873 875 865 873 344,600
2008/06/20 902 902 880 883 316,400
2008/06/19 907 907 886 892 391,500
2008/06/18 922 927 905 910 420,300
2008/06/17 909 931 908 924 567,900
2008/06/16 914 914 898 908 362,400
2008/06/13 914 922 892 900 657,800
2008/06/12 917 925 908 918 579,100
2008/06/11 930 944 920 944 727,700
2008/06/10 954 955 929 934 729,500
2008/06/09 921 951 916 939 452,100
2008/06/06 958 959 928 941 692,600
2008/06/05 932 954 916 950 864,800
2008/06/04 932 949 922 942 729,700
2008/06/03 950 963 941 942 668,300
2008/06/02 958 974 947 957 1,338,500
2008/05/30 990 993 953 953 2,038,500
2008/05/29 959 982 940 980 1,354,500
2008/05/28 999 1,004 965 975 876,400
2008/05/27 1,002 1,011 983 989 719,500
2008/05/26 1,040 1,058 1,001 1,001 992,000
2008/05/23 1,064 1,081 1,051 1,060 520,500
2008/05/22 1,049 1,070 1,039 1,064 629,500
2008/05/21 1,107 1,120 1,061 1,075 998,800
2008/05/20 1,110 1,166 1,109 1,127 1,320,200
2008/05/19 1,117 1,165 1,105 1,130 1,704,300
2008/05/16 1,110 1,120 1,070 1,097 1,126,600
2008/05/15 1,090 1,126 1,090 1,110 1,038,300
2008/05/14 1,072 1,090 1,052 1,075 1,158,000
2008/05/13 1,002 1,076 1,002 1,063 1,422,600
2008/05/12 985 1,003 973 992 612,300
2008/05/09 1,039 1,045 1,013 1,013 656,700
2008/05/08 994 1,050 994 1,026 638,200
2008/05/07 1,040 1,040 999 1,018 736,500
2008/05/02 1,010 1,023 997 1,020 505,500
2008/05/01 1,054 1,054 1,008 1,009 506,700
2008/04/30 1,008 1,054 993 1,054 1,295,600
2008/04/28 983 993 978 988 646,400
2008/04/25 968 996 967 993 912,700
2008/04/24 985 985 966 974 1,485,200
2008/04/23 1,013 1,050 1,004 1,041 654,600
2008/04/22 1,085 1,093 1,075 1,081 264,300
2008/04/21 1,095 1,098 1,077 1,094 381,000
2008/04/18 1,071 1,084 1,065 1,081 370,900
2008/04/17 1,077 1,088 1,050 1,057 237,100
2008/04/16 1,020 1,068 1,017 1,062 368,200
2008/04/15 1,030 1,050 1,011 1,029 564,600
2008/04/14 1,011 1,040 1,001 1,038 397,900
2008/04/11 1,030 1,064 1,017 1,055 848,800
2008/04/10 980 1,009 975 996 581,000
2008/04/09 1,017 1,027 983 999 551,700
2008/04/08 1,025 1,030 995 1,002 555,100
2008/04/07 992 1,022 979 1,014 611,700
2008/04/04 1,015 1,030 987 993 569,800
2008/04/03 959 981 937 981 536,800
2008/04/02 935 954 926 947 443,200
2008/04/01 922 930 904 920 507,900
2008/03/31 933 937 907 922 1,007,700
2008/03/28 965 969 942 953 604,000
2008/03/27 956 980 950 964 306,300
2008/03/26 946 969 946 966 453,300
2008/03/25 972 972 926 958 642,000
2008/03/24 928 952 928 942 279,100
2008/03/21 936 945 920 929 395,900
2008/03/19 922 936 892 936 621,300
2008/03/18 865 883 863 882 699,100
2008/03/17 874 878 839 870 843,800
2008/03/14 905 905 873 878 927,400
2008/03/13 941 943 905 915 971,600
2008/03/12 990 999 935 940 862,800
2008/03/11 972 982 958 982 735,000
2008/03/10 1,020 1,030 981 985 562,600
2008/03/07 1,023 1,031 1,006 1,010 629,800
2008/03/06 1,000 1,046 1,000 1,043 866,600
2008/03/05 971 993 960 987 857,200
2008/03/04 1,001 1,002 968 980 469,800
2008/03/03 1,007 1,011 980 987 531,600
2008/02/29 1,050 1,050 1,020 1,034 520,500
2008/02/28 1,057 1,064 1,043 1,056 358,600
2008/02/27 1,068 1,096 1,068 1,077 426,500
2008/02/26 1,099 1,107 1,057 1,064 668,800
2008/02/25 1,080 1,096 1,073 1,085 477,400
2008/02/22 1,061 1,073 1,051 1,053 482,900
2008/02/21 1,063 1,100 1,063 1,091 972,500
2008/02/20 1,074 1,098 1,028 1,032 1,109,700
2008/02/19 1,067 1,079 1,045 1,054 860,600
2008/02/18 1,089 1,110 1,056 1,063 924,400
2008/02/15 1,089 1,090 1,050 1,073 806,000
2008/02/14 1,093 1,119 1,084 1,105 776,100
2008/02/13 1,100 1,128 1,072 1,074 687,500
2008/02/12 1,100 1,100 1,077 1,089 480,600
2008/02/08 1,105 1,128 1,083 1,105 464,800
2008/02/07 1,089 1,109 1,058 1,104 671,900
2008/02/06 1,139 1,145 1,112 1,129 740,400
2008/02/05 1,169 1,182 1,135 1,145 802,800
2008/02/04 1,172 1,174 1,136 1,150 722,700
2008/02/01 1,188 1,195 1,139 1,152 1,101,700
2008/01/31 1,165 1,201 1,160 1,194 1,347,400
2008/01/30 1,245 1,245 1,146 1,161 1,363,400
2008/01/29 1,214 1,241 1,192 1,225 544,800
2008/01/28 1,240 1,279 1,211 1,213 449,600
2008/01/25 1,187 1,238 1,185 1,234 444,800
2008/01/24 1,129 1,188 1,128 1,182 743,100
2008/01/23 1,110 1,145 1,110 1,128 610,600
2008/01/22 1,154 1,175 1,100 1,107 910,700
2008/01/21 1,233 1,249 1,201 1,204 487,800
2008/01/18 1,173 1,263 1,144 1,253 827,800
2008/01/17 1,129 1,176 1,126 1,172 909,100
2008/01/16 1,201 1,203 1,123 1,149 852,300
2008/01/15 1,205 1,241 1,188 1,200 817,700
2008/01/11 1,219 1,219 1,183 1,205 705,500
2008/01/10 1,231 1,247 1,210 1,218 566,000
2008/01/09 1,180 1,243 1,161 1,230 943,000
2008/01/08 1,193 1,193 1,170 1,187 875,000
2008/01/07 1,119 1,165 1,112 1,153 949,400
2008/01/04 1,155 1,155 1,103 1,106 559,800

このページの先頭へ