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
2019/12/30 1,210 1,221 1,205 1,213 207,200
2019/12/27 1,218 1,224 1,216 1,219 220,300
2019/12/26 1,210 1,221 1,209 1,215 144,600
2019/12/25 1,222 1,222 1,209 1,211 124,100
2019/12/24 1,221 1,224 1,214 1,220 144,700
2019/12/23 1,223 1,229 1,215 1,220 172,900
2019/12/20 1,229 1,235 1,224 1,228 369,700
2019/12/19 1,226 1,229 1,221 1,227 261,900
2019/12/18 1,229 1,234 1,224 1,231 224,100
2019/12/17 1,230 1,231 1,212 1,225 297,600
2019/12/16 1,229 1,236 1,224 1,229 243,400
2019/12/13 1,242 1,243 1,223 1,223 352,800
2019/12/12 1,229 1,229 1,208 1,216 381,500
2019/12/11 1,234 1,235 1,225 1,228 238,300
2019/12/10 1,233 1,243 1,231 1,242 220,700
2019/12/09 1,246 1,247 1,229 1,241 475,300
2019/12/06 1,233 1,240 1,221 1,231 404,600
2019/12/05 1,199 1,236 1,190 1,233 994,800
2019/12/04 1,180 1,189 1,173 1,189 367,400
2019/12/03 1,176 1,177 1,168 1,177 231,200
2019/12/02 1,189 1,195 1,184 1,187 177,000
2019/11/29 1,189 1,192 1,180 1,182 210,200
2019/11/28 1,198 1,198 1,183 1,188 251,800
2019/11/27 1,180 1,189 1,178 1,186 406,900
2019/11/26 1,183 1,187 1,173 1,179 522,300
2019/11/25 1,190 1,190 1,174 1,184 508,100
2019/11/22 1,185 1,196 1,182 1,194 393,200
2019/11/21 1,190 1,192 1,166 1,180 251,600
2019/11/20 1,187 1,193 1,179 1,189 343,800
2019/11/19 1,190 1,191 1,183 1,190 243,600
2019/11/18 1,196 1,196 1,175 1,178 256,100
2019/11/15 1,200 1,202 1,192 1,196 195,800
2019/11/14 1,207 1,215 1,191 1,192 302,300
2019/11/13 1,215 1,218 1,193 1,201 447,900
2019/11/12 1,199 1,212 1,186 1,208 613,100
2019/11/11 1,193 1,200 1,186 1,193 468,000
2019/11/08 1,215 1,216 1,192 1,203 609,100
2019/11/07 1,190 1,200 1,183 1,198 498,200
2019/11/06 1,186 1,193 1,178 1,191 445,800
2019/11/05 1,150 1,198 1,150 1,190 812,000
2019/11/01 1,087 1,152 1,070 1,149 1,350,800
2019/10/31 1,075 1,084 1,070 1,078 361,500
2019/10/30 1,061 1,078 1,061 1,075 970,200
2019/10/29 1,060 1,081 1,060 1,066 689,400
2019/10/28 1,061 1,066 1,055 1,061 305,500
2019/10/25 1,072 1,072 1,059 1,065 417,000
2019/10/24 1,073 1,077 1,063 1,070 286,600
2019/10/23 1,069 1,079 1,064 1,079 437,400
2019/10/21 1,059 1,070 1,058 1,063 304,800
2019/10/18 1,069 1,082 1,064 1,070 306,200
2019/10/17 1,060 1,069 1,054 1,067 302,000
2019/10/16 1,062 1,079 1,056 1,063 706,000
2019/10/15 1,054 1,060 1,039 1,048 502,200
2019/10/11 1,042 1,043 1,034 1,038 221,700
2019/10/10 1,047 1,048 1,027 1,039 365,900
2019/10/09 1,049 1,057 1,044 1,047 268,500
2019/10/08 1,045 1,062 1,045 1,058 388,200
2019/10/07 1,039 1,043 1,029 1,039 246,100
2019/10/04 1,030 1,040 1,015 1,028 310,100
2019/10/03 1,038 1,055 1,037 1,038 376,400
2019/10/02 1,063 1,074 1,059 1,060 438,100
2019/10/01 1,050 1,074 1,048 1,072 485,300
2019/09/30 1,036 1,048 1,034 1,043 330,600
2019/09/27 1,035 1,043 1,025 1,041 437,500
2019/09/26 1,052 1,054 1,045 1,046 464,500
2019/09/25 1,034 1,053 1,028 1,048 394,800
2019/09/24 1,018 1,042 1,018 1,042 324,500
2019/09/20 1,040 1,046 1,030 1,034 355,100
2019/09/19 1,033 1,044 1,031 1,033 500,800
2019/09/18 1,031 1,032 1,016 1,024 615,300
2019/09/17 1,056 1,057 1,041 1,044 688,300
2019/09/13 1,055 1,056 1,048 1,052 800,700
2019/09/12 1,039 1,056 1,031 1,049 553,100
2019/09/11 1,049 1,051 1,036 1,038 653,400
2019/09/10 1,033 1,056 1,031 1,050 640,600
2019/09/09 1,026 1,033 1,024 1,027 379,400
2019/09/06 1,015 1,027 1,011 1,021 490,100
2019/09/05 1,015 1,030 1,012 1,021 533,000
2019/09/04 1,012 1,018 1,007 1,008 346,200
2019/09/03 1,009 1,023 1,008 1,017 324,700
2019/09/02 1,006 1,010 997 1,005 375,100
2019/08/30 1,011 1,017 1,006 1,012 456,900
2019/08/29 1,004 1,011 999 1,006 282,200
2019/08/28 988 999 986 998 353,500
2019/08/27 989 993 978 985 479,100
2019/08/26 986 994 977 984 542,600
2019/08/23 996 1,013 996 1,009 526,900
2019/08/22 977 995 973 992 594,600
2019/08/21 991 1,001 971 977 586,800
2019/08/20 1,012 1,020 999 1,005 763,500
2019/08/19 1,016 1,028 1,013 1,028 333,300
2019/08/16 1,000 1,017 1,000 1,011 408,500
2019/08/15 992 1,006 988 999 499,200
2019/08/14 985 1,003 984 1,002 642,500
2019/08/13 972 979 971 975 424,900
2019/08/09 975 988 975 983 441,300
2019/08/08 961 973 960 973 379,200
2019/08/07 962 981 959 965 555,300
2019/08/06 944 961 930 961 647,000
2019/08/05 973 976 961 965 625,500
2019/08/02 993 1,004 975 976 771,500
2019/08/01 993 1,032 993 1,000 1,092,800
2019/07/31 1,045 1,049 1,031 1,037 813,700
2019/07/30 1,069 1,071 1,038 1,052 720,600
2019/07/29 1,078 1,086 1,073 1,077 272,300
2019/07/26 1,068 1,078 1,067 1,078 378,200
2019/07/25 1,074 1,076 1,065 1,068 374,800
2019/07/24 1,075 1,078 1,068 1,074 342,600
2019/07/23 1,051 1,074 1,050 1,068 484,400
2019/07/22 1,056 1,061 1,046 1,051 419,200
2019/07/19 1,045 1,056 1,042 1,048 484,200
2019/07/18 1,060 1,060 1,043 1,047 463,000
2019/07/17 1,072 1,078 1,062 1,064 534,800
2019/07/16 1,069 1,073 1,063 1,070 368,100
2019/07/12 1,067 1,070 1,060 1,068 369,100
2019/07/11 1,043 1,065 1,043 1,063 590,000
2019/07/10 1,038 1,046 1,028 1,034 476,500
2019/07/09 1,036 1,051 1,033 1,041 593,600
2019/07/08 1,040 1,043 1,035 1,038 379,300
2019/07/05 1,044 1,052 1,041 1,045 405,400
2019/07/04 1,031 1,047 1,030 1,044 378,000
2019/07/03 1,025 1,031 1,020 1,031 555,200
2019/07/02 1,027 1,033 1,022 1,031 614,500
2019/07/01 1,005 1,022 1,003 1,021 840,400
2019/06/28 1,017 1,024 993 1,001 1,466,500
2019/06/27 955 961 951 961 284,000
2019/06/26 951 960 945 948 296,200
2019/06/25 962 970 951 954 430,400
2019/06/24 969 972 959 964 264,100
2019/06/21 985 988 967 973 776,000
2019/06/20 985 997 982 992 246,900
2019/06/19 985 987 975 986 204,200
2019/06/18 998 998 973 975 266,700
2019/06/17 1,012 1,016 1,004 1,004 290,500
2019/06/14 1,018 1,018 1,004 1,010 314,800
2019/06/13 1,009 1,023 1,005 1,008 372,100
2019/06/12 1,000 1,030 999 1,009 878,600
2019/06/11 986 1,002 975 1,001 919,100
2019/06/10 972 980 967 972 290,700
2019/06/07 973 981 964 973 246,000
2019/06/06 966 984 963 973 240,500
2019/06/05 971 975 952 970 488,500
2019/06/04 956 967 951 967 309,900
2019/06/03 940 956 932 944 347,000
2019/05/31 953 957 939 946 261,100
2019/05/30 960 963 953 961 194,500
2019/05/29 962 975 959 973 248,900
2019/05/28 984 986 970 977 610,400
2019/05/27 980 984 968 981 286,300
2019/05/24 972 977 965 977 254,100
2019/05/23 964 976 963 975 283,600
2019/05/22 960 968 960 964 252,400
2019/05/21 951 968 945 957 430,500
2019/05/20 974 978 956 964 209,600
2019/05/17 944 964 941 963 412,300
2019/05/16 946 948 933 935 268,100
2019/05/15 946 948 936 947 353,500
2019/05/14 930 952 929 950 360,100
2019/05/13 978 1,004 956 957 775,600
2019/05/10 920 988 920 982 1,303,600
2019/05/09 911 913 898 907 502,700
2019/05/08 922 925 916 924 470,600
2019/05/07 933 938 925 929 265,000
2019/04/26 947 951 933 942 226,800
2019/04/25 941 948 931 947 231,000
2019/04/24 941 946 937 941 203,200
2019/04/23 932 941 932 937 178,500
2019/04/22 933 936 928 934 151,400
2019/04/19 945 945 932 936 251,900
2019/04/18 962 963 944 946 349,200
2019/04/17 966 978 963 966 375,300
2019/04/16 964 969 957 968 277,800
2019/04/15 971 981 962 971 296,900
2019/04/12 966 966 949 951 263,200
2019/04/11 948 956 942 955 233,800
2019/04/10 942 948 938 945 209,800
2019/04/09 965 969 940 944 417,900
2019/04/08 970 975 965 967 266,100
2019/04/05 968 983 968 973 338,400
2019/04/04 962 965 955 962 301,800
2019/04/03 962 965 955 962 285,800
2019/04/02 980 980 963 964 366,400
2019/04/01 967 978 965 973 346,300
2019/03/29 979 979 963 966 328,700
2019/03/28 1,008 1,009 970 974 948,900
2019/03/27 996 1,011 987 1,011 1,131,100
2019/03/26 995 1,011 991 1,003 1,847,200
2019/03/25 995 997 984 989 1,046,400
2019/03/22 1,005 1,008 997 1,001 697,800
2019/03/20 1,008 1,011 1,005 1,009 517,400
2019/03/19 1,006 1,012 1,001 1,006 499,600
2019/03/18 1,001 1,019 1,000 1,010 679,800
2019/03/15 992 999 991 996 638,500
2019/03/14 1,010 1,011 991 991 779,500
2019/03/13 1,017 1,028 1,004 1,013 562,900
2019/03/12 1,015 1,017 1,010 1,014 336,000
2019/03/11 992 1,010 984 1,008 540,000
2019/03/08 1,001 1,005 984 990 538,400
2019/03/07 1,010 1,012 1,006 1,009 432,400
2019/03/06 1,008 1,013 1,000 1,006 513,700
2019/03/05 1,005 1,009 995 999 437,600
2019/03/04 1,013 1,015 1,003 1,008 481,100
2019/03/01 1,002 1,009 993 1,006 421,000
2019/02/28 995 1,003 987 997 475,300
2019/02/27 980 999 979 994 733,900
2019/02/26 966 978 965 977 445,100
2019/02/25 970 973 956 967 561,800
2019/02/22 965 975 951 973 479,500
2019/02/21 977 978 964 972 567,300
2019/02/20 994 994 977 977 493,500
2019/02/19 984 994 979 992 409,700
2019/02/18 974 985 969 978 456,200
2019/02/15 968 969 956 958 327,700
2019/02/14 966 975 963 968 319,500
2019/02/13 962 972 959 964 392,300
2019/02/12 954 955 932 950 931,900
2019/02/08 965 978 961 965 457,000
2019/02/07 1,001 1,003 968 980 946,300
2019/02/06 1,021 1,023 1,004 1,006 699,400
2019/02/05 1,016 1,034 1,016 1,029 742,400
2019/02/04 1,014 1,051 974 1,013 1,997,100
2019/02/01 1,099 1,111 1,088 1,104 405,100
2019/01/31 1,105 1,108 1,095 1,102 291,400
2019/01/30 1,117 1,117 1,093 1,096 371,000
2019/01/29 1,117 1,122 1,110 1,118 388,200
2019/01/28 1,118 1,128 1,110 1,119 327,400
2019/01/25 1,103 1,128 1,099 1,120 362,700
2019/01/24 1,105 1,121 1,098 1,115 264,800
2019/01/23 1,113 1,116 1,095 1,111 451,000
2019/01/22 1,100 1,125 1,100 1,118 763,600
2019/01/21 1,085 1,096 1,084 1,093 293,000
2019/01/18 1,073 1,084 1,070 1,076 396,800
2019/01/17 1,079 1,081 1,054 1,065 395,400
2019/01/16 1,086 1,088 1,068 1,071 236,000
2019/01/15 1,069 1,084 1,067 1,083 277,000
2019/01/11 1,090 1,099 1,059 1,069 559,000
2019/01/10 1,093 1,111 1,086 1,087 456,800
2019/01/09 1,071 1,091 1,066 1,087 376,400
2019/01/08 1,088 1,092 1,071 1,079 583,200
2019/01/07 1,073 1,083 1,062 1,076 311,000
2019/01/04 1,064 1,075 1,052 1,058 324,500

このページの先頭へ