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
2010/12/30 729 742 727 729 412,100
2010/12/29 726 741 723 735 390,400
2010/12/28 727 729 718 720 452,800
2010/12/27 738 742 732 734 320,800
2010/12/24 761 765 739 746 438,000
2010/12/22 751 754 742 751 419,400
2010/12/21 755 761 744 746 327,100
2010/12/20 751 765 745 753 458,800
2010/12/17 772 773 741 746 803,300
2010/12/16 776 782 772 779 498,300
2010/12/15 763 785 761 776 687,200
2010/12/14 755 759 752 757 621,700
2010/12/13 720 743 719 743 466,800
2010/12/10 710 737 703 728 815,800
2010/12/09 704 704 696 700 255,600
2010/12/08 693 703 692 700 400,700
2010/12/07 683 696 672 694 425,300
2010/12/06 659 685 659 682 403,000
2010/12/03 660 666 655 665 217,300
2010/12/02 674 676 657 660 267,900
2010/12/01 661 669 655 667 296,300
2010/11/30 678 682 657 657 434,000
2010/11/29 669 689 667 683 260,600
2010/11/26 675 675 663 671 328,600
2010/11/25 696 697 675 678 315,100
2010/11/24 674 695 673 693 533,600
2010/11/22 677 689 673 684 620,400
2010/11/19 674 679 663 667 378,900
2010/11/18 659 669 658 667 360,100
2010/11/17 634 663 634 659 710,300
2010/11/16 674 675 625 643 1,087,700
2010/11/15 665 677 665 668 557,700
2010/11/12 647 656 641 655 503,500
2010/11/11 632 646 630 646 459,400
2010/11/10 623 636 620 633 322,800
2010/11/09 618 626 615 626 213,200
2010/11/08 617 625 615 618 250,700
2010/11/05 627 634 614 616 338,800
2010/11/04 598 624 598 620 547,500
2010/11/02 593 594 584 588 160,800
2010/11/01 596 597 588 592 290,800
2010/10/29 595 600 588 596 317,900
2010/10/28 597 598 590 598 732,200
2010/10/27 590 601 588 596 342,100
2010/10/26 589 601 586 586 460,300
2010/10/25 590 603 588 597 410,000
2010/10/22 574 597 572 594 429,300
2010/10/21 579 579 561 576 536,000
2010/10/20 569 585 559 583 524,300
2010/10/19 562 573 557 568 430,600
2010/10/18 544 567 539 560 548,900
2010/10/15 564 567 552 552 347,500
2010/10/14 564 575 560 569 487,000
2010/10/13 577 577 558 560 463,400
2010/10/12 605 605 572 572 387,900
2010/10/08 599 606 595 595 426,200
2010/10/07 598 615 594 599 433,100
2010/10/06 600 609 595 602 402,600
2010/10/05 584 600 577 597 308,200
2010/10/04 607 607 589 591 345,900
2010/10/01 621 623 605 614 333,700
2010/09/30 629 639 610 613 538,000
2010/09/29 626 630 625 628 302,600
2010/09/28 628 631 621 626 200,900
2010/09/27 634 634 622 632 255,000
2010/09/24 624 630 622 624 439,000
2010/09/22 626 645 625 639 370,200
2010/09/21 645 645 628 628 514,100
2010/09/17 616 634 615 625 535,800
2010/09/16 622 622 613 614 416,700
2010/09/15 590 614 589 605 365,000
2010/09/14 615 618 594 596 458,100
2010/09/13 607 619 607 616 332,000
2010/09/10 599 610 597 605 483,700
2010/09/09 585 593 581 590 313,400
2010/09/08 587 588 576 582 246,500
2010/09/07 597 608 586 596 487,100
2010/09/06 581 601 580 598 495,100
2010/09/03 571 582 570 575 525,800
2010/09/02 582 588 570 573 448,600
2010/09/01 575 583 567 581 566,200
2010/08/31 575 595 574 579 907,600
2010/08/30 584 592 577 578 472,600
2010/08/27 575 585 575 581 589,400
2010/08/26 580 588 575 577 489,600
2010/08/25 573 597 573 579 607,100
2010/08/24 598 598 581 583 652,200
2010/08/23 594 607 594 601 338,400
2010/08/20 611 613 598 599 563,500
2010/08/19 607 615 605 615 732,500
2010/08/18 626 628 603 611 974,500
2010/08/17 651 652 627 632 801,600
2010/08/16 676 679 657 658 569,600
2010/08/13 666 680 661 675 471,300
2010/08/12 666 672 656 665 568,400
2010/08/11 692 705 679 686 508,600
2010/08/10 689 722 688 700 938,500
2010/08/09 702 702 666 684 964,100
2010/08/06 696 715 692 706 794,700
2010/08/05 686 699 678 695 833,700
2010/08/04 669 678 664 676 655,000
2010/08/03 669 674 658 669 502,500
2010/08/02 665 676 654 659 474,600
2010/07/30 665 667 656 661 463,300
2010/07/29 654 681 654 668 595,100
2010/07/28 654 658 651 653 390,000
2010/07/27 654 655 646 649 364,100
2010/07/26 651 665 648 651 352,900
2010/07/23 646 650 641 643 379,200
2010/07/22 637 647 635 643 282,400
2010/07/21 643 643 628 638 339,500
2010/07/20 635 646 626 635 671,800
2010/07/16 653 655 634 637 629,100
2010/07/15 669 670 657 657 418,500
2010/07/14 677 681 664 676 559,700
2010/07/13 678 686 666 677 545,600
2010/07/12 686 694 672 674 546,400
2010/07/09 674 690 670 687 590,900
2010/07/08 680 685 669 673 373,700
2010/07/07 670 672 662 671 491,800
2010/07/06 667 674 657 672 440,600
2010/07/05 669 676 667 667 476,100
2010/07/02 674 679 663 671 313,400
2010/07/01 679 686 667 674 411,500
2010/06/30 669 685 667 678 454,600
2010/06/29 691 700 681 686 302,800
2010/06/28 700 708 690 692 275,400
2010/06/25 702 709 686 694 527,100
2010/06/24 715 724 711 713 298,700
2010/06/23 720 724 716 718 299,000
2010/06/22 725 738 719 726 763,800
2010/06/21 729 735 723 731 585,800
2010/06/18 731 734 718 725 799,600
2010/06/17 742 746 733 736 445,600
2010/06/16 754 760 742 745 532,100
2010/06/15 743 753 740 747 463,100
2010/06/14 753 758 744 748 855,700
2010/06/11 763 774 743 746 1,138,200
2010/06/10 780 786 762 767 825,800
2010/06/09 778 779 760 772 619,700
2010/06/08 763 785 759 777 608,300
2010/06/07 790 792 767 777 553,200
2010/06/04 802 809 792 798 605,400
2010/06/03 805 815 795 808 328,300
2010/06/02 791 812 788 792 449,600
2010/06/01 805 815 799 801 431,200
2010/05/31 773 808 773 802 554,700
2010/05/28 794 794 774 782 890,600
2010/05/27 767 784 757 779 961,600
2010/05/26 782 794 781 784 948,600
2010/05/25 822 832 783 786 1,005,900
2010/05/24 821 858 811 847 1,185,200
2010/05/21 854 859 833 836 1,018,800
2010/05/20 876 890 863 869 695,000
2010/05/19 861 887 854 882 1,052,900
2010/05/18 896 897 873 876 696,000
2010/05/17 939 948 892 895 932,500
2010/05/14 948 973 943 954 802,800
2010/05/13 950 966 942 953 433,500
2010/05/12 938 947 935 940 319,300
2010/05/11 940 946 929 937 391,600
2010/05/10 914 936 909 934 382,800
2010/05/07 929 932 912 913 469,600
2010/05/06 951 952 932 944 367,800
2010/04/30 965 973 953 963 690,900
2010/04/28 945 974 933 966 1,174,100
2010/04/27 911 955 910 950 872,000
2010/04/26 927 930 915 915 365,100
2010/04/23 912 923 907 918 496,700
2010/04/22 930 933 912 917 407,600
2010/04/21 942 944 927 937 515,700
2010/04/20 924 948 921 938 595,300
2010/04/19 922 932 917 926 465,100
2010/04/16 954 962 934 937 606,000
2010/04/15 954 957 941 955 424,000
2010/04/14 956 956 931 950 600,400
2010/04/13 940 953 930 952 434,000
2010/04/12 959 959 941 947 373,600
2010/04/09 920 954 920 944 724,100
2010/04/08 912 933 912 930 455,000
2010/04/07 918 926 909 925 553,600
2010/04/06 924 925 905 908 704,400
2010/04/05 937 939 922 929 632,000
2010/04/02 977 978 932 939 606,900
2010/04/01 954 971 944 968 599,000
2010/03/31 970 978 958 963 510,600
2010/03/30 936 972 932 968 691,900
2010/03/29 945 949 939 945 372,100
2010/03/26 943 958 935 958 528,800
2010/03/25 950 951 932 947 556,700
2010/03/24 964 966 947 958 454,300
2010/03/23 962 970 953 968 384,100
2010/03/19 962 964 954 958 497,500
2010/03/18 977 977 962 966 417,000
2010/03/17 975 988 973 977 971,300
2010/03/16 980 994 969 974 1,261,100
2010/03/15 958 978 954 975 1,106,500
2010/03/12 936 952 926 949 876,100
2010/03/11 925 936 917 933 686,800
2010/03/10 926 934 924 929 423,900
2010/03/09 930 936 922 930 387,100
2010/03/08 945 949 930 938 388,200
2010/03/05 930 937 927 930 381,200
2010/03/04 923 933 914 920 485,500
2010/03/03 916 923 911 919 401,300
2010/03/02 938 938 919 925 261,600
2010/03/01 935 938 920 933 514,600
2010/02/26 922 938 914 937 571,100
2010/02/25 931 931 904 914 714,700
2010/02/24 920 926 913 916 539,100
2010/02/23 942 942 918 929 799,500
2010/02/22 920 936 916 924 813,100
2010/02/19 906 917 894 905 821,000
2010/02/18 862 902 856 896 784,800
2010/02/17 849 858 839 858 552,600
2010/02/16 844 850 833 846 794,700
2010/02/15 853 872 843 851 888,100
2010/02/12 884 891 860 865 650,200
2010/02/10 887 902 877 886 664,000
2010/02/09 910 912 880 887 536,800
2010/02/08 927 952 922 923 665,400
2010/02/05 936 942 924 932 355,500
2010/02/04 939 953 925 947 447,600
2010/02/03 947 948 925 935 267,700
2010/02/02 937 943 927 938 172,800
2010/02/01 935 939 918 937 327,300
2010/01/29 955 957 939 943 484,000
2010/01/28 898 937 897 927 523,800
2010/01/27 901 909 892 893 332,500
2010/01/26 917 920 903 906 246,300
2010/01/25 899 922 896 915 440,800
2010/01/22 920 927 907 914 480,500
2010/01/21 933 946 924 946 372,100
2010/01/20 921 962 921 928 414,500
2010/01/19 912 928 906 921 261,600
2010/01/18 935 940 923 925 240,800
2010/01/15 926 937 921 934 454,000
2010/01/14 949 953 919 924 682,300
2010/01/13 945 960 943 946 557,300
2010/01/12 948 957 942 950 424,500
2010/01/08 990 990 937 942 1,104,000
2010/01/07 1,000 1,018 986 993 665,900
2010/01/06 990 997 981 989 516,700
2010/01/05 984 988 966 983 665,400
2010/01/04 1,006 1,021 981 988 546,700

このページの先頭へ