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
2020/12/30 1,048 1,057 1,042 1,048 449,100
2020/12/29 1,043 1,054 1,037 1,052 432,700
2020/12/28 1,039 1,044 1,036 1,042 353,600
2020/12/25 1,026 1,034 1,025 1,032 283,700
2020/12/24 1,016 1,023 1,014 1,021 342,400
2020/12/23 1,012 1,014 1,005 1,011 227,200
2020/12/22 1,010 1,012 1,006 1,009 336,300
2020/12/21 1,008 1,016 1,006 1,013 355,000
2020/12/18 1,000 1,008 999 1,006 310,600
2020/12/17 1,013 1,015 999 999 585,100
2020/12/16 1,005 1,021 1,004 1,017 491,600
2020/12/15 1,001 1,006 1,000 1,005 599,300
2020/12/14 1,009 1,017 1,003 1,008 475,000
2020/12/11 1,010 1,014 1,000 1,014 436,400
2020/12/10 1,007 1,009 1,003 1,005 236,000
2020/12/09 1,000 1,009 997 1,006 275,100
2020/12/08 1,008 1,012 1,000 1,004 307,600
2020/12/07 1,054 1,054 1,011 1,014 709,400
2020/12/04 1,030 1,034 1,011 1,025 858,300
2020/12/03 1,003 1,016 996 1,004 577,300
2020/12/02 990 999 980 992 457,500
2020/12/01 983 987 973 978 518,200
2020/11/30 1,000 1,000 974 975 707,200
2020/11/27 998 1,007 994 999 544,800
2020/11/26 990 995 983 992 442,000
2020/11/25 1,007 1,009 993 995 663,100
2020/11/24 1,003 1,004 997 1,000 582,600
2020/11/20 999 1,006 995 1,005 290,200
2020/11/19 1,003 1,009 992 994 628,900
2020/11/18 998 1,012 996 999 673,100
2020/11/17 998 1,004 987 1,001 766,100
2020/11/16 1,010 1,017 1,001 1,005 880,500
2020/11/13 1,030 1,030 991 1,018 872,600
2020/11/12 1,061 1,064 1,041 1,053 595,700
2020/11/11 1,042 1,044 1,022 1,031 607,700
2020/11/10 1,066 1,076 1,025 1,028 982,200
2020/11/09 1,026 1,026 1,006 1,013 487,200
2020/11/06 1,036 1,041 1,014 1,019 523,300
2020/11/05 1,035 1,047 1,027 1,043 221,900
2020/11/04 1,038 1,047 1,032 1,034 271,600
2020/11/02 1,036 1,044 1,030 1,038 231,200
2020/10/30 1,054 1,057 1,025 1,027 386,500
2020/10/29 1,045 1,072 1,044 1,063 282,400
2020/10/28 1,036 1,055 1,028 1,050 307,900
2020/10/27 1,045 1,045 1,028 1,045 304,500
2020/10/26 1,057 1,064 1,046 1,051 245,500
2020/10/23 1,057 1,063 1,050 1,061 285,400
2020/10/22 1,070 1,070 1,056 1,062 276,900
2020/10/21 1,080 1,084 1,071 1,083 316,100
2020/10/20 1,075 1,086 1,065 1,070 212,700
2020/10/19 1,070 1,088 1,070 1,075 346,300
2020/10/16 1,073 1,073 1,062 1,069 230,700
2020/10/15 1,082 1,082 1,070 1,073 236,500
2020/10/14 1,070 1,084 1,066 1,084 348,600
2020/10/13 1,083 1,090 1,078 1,082 297,800
2020/10/12 1,071 1,093 1,063 1,089 479,100
2020/10/09 1,085 1,086 1,070 1,073 344,400
2020/10/08 1,106 1,106 1,088 1,092 291,300
2020/10/07 1,110 1,118 1,106 1,110 281,200
2020/10/06 1,128 1,128 1,108 1,110 301,200
2020/10/05 1,126 1,131 1,115 1,126 493,800
2020/10/02 1,120 1,125 1,091 1,096 440,400
2020/09/30 1,126 1,128 1,100 1,100 440,500
2020/09/29 1,144 1,144 1,122 1,134 327,600
2020/09/28 1,166 1,171 1,148 1,162 442,500
2020/09/25 1,129 1,155 1,129 1,155 556,800
2020/09/24 1,121 1,127 1,118 1,118 299,000
2020/09/23 1,113 1,131 1,112 1,128 343,600
2020/09/18 1,114 1,119 1,104 1,107 519,700
2020/09/17 1,093 1,105 1,088 1,102 356,500
2020/09/16 1,067 1,091 1,063 1,085 430,600
2020/09/15 1,072 1,072 1,054 1,057 352,200
2020/09/14 1,103 1,108 1,074 1,078 386,800
2020/09/11 1,080 1,097 1,075 1,096 372,900
2020/09/10 1,077 1,086 1,071 1,085 339,300
2020/09/09 1,083 1,094 1,077 1,087 570,300
2020/09/08 1,125 1,127 1,103 1,117 271,100
2020/09/07 1,148 1,151 1,124 1,130 332,800
2020/09/04 1,146 1,154 1,143 1,154 246,500
2020/09/03 1,164 1,170 1,156 1,156 285,800
2020/09/02 1,180 1,180 1,168 1,176 204,200
2020/09/01 1,190 1,190 1,170 1,180 253,600
2020/08/31 1,209 1,218 1,199 1,201 238,500
2020/08/28 1,205 1,215 1,178 1,191 454,200
2020/08/27 1,222 1,223 1,209 1,213 165,600
2020/08/26 1,240 1,241 1,218 1,231 297,600
2020/08/25 1,230 1,234 1,219 1,229 380,800
2020/08/24 1,197 1,216 1,195 1,216 446,200
2020/08/21 1,169 1,192 1,161 1,180 482,500
2020/08/20 1,142 1,154 1,139 1,154 351,900
2020/08/19 1,162 1,163 1,150 1,152 421,500
2020/08/18 1,146 1,170 1,139 1,170 374,100
2020/08/17 1,153 1,162 1,144 1,144 201,200
2020/08/14 1,153 1,162 1,147 1,150 191,100
2020/08/13 1,176 1,177 1,147 1,160 297,100
2020/08/12 1,142 1,177 1,142 1,171 472,500
2020/08/11 1,124 1,142 1,110 1,140 649,500
2020/08/07 1,110 1,116 1,097 1,106 418,900
2020/08/06 1,098 1,112 1,094 1,105 528,500
2020/08/05 1,087 1,105 1,084 1,102 551,400
2020/08/04 1,088 1,102 1,065 1,077 588,200
2020/08/03 1,090 1,112 1,076 1,088 1,042,100
2020/07/31 1,043 1,043 1,008 1,017 443,600
2020/07/30 1,064 1,072 1,050 1,053 207,500
2020/07/29 1,080 1,080 1,063 1,063 313,600
2020/07/28 1,076 1,093 1,071 1,081 264,100
2020/07/27 1,063 1,084 1,055 1,078 267,700
2020/07/22 1,075 1,082 1,067 1,069 237,600
2020/07/21 1,078 1,082 1,065 1,075 291,900
2020/07/20 1,061 1,066 1,053 1,063 207,000
2020/07/17 1,069 1,072 1,058 1,063 189,900
2020/07/16 1,068 1,072 1,061 1,061 218,900
2020/07/15 1,068 1,080 1,052 1,065 224,600
2020/07/14 1,066 1,070 1,053 1,063 259,100
2020/07/13 1,048 1,071 1,043 1,064 405,400
2020/07/10 1,053 1,054 1,031 1,033 312,300
2020/07/09 1,058 1,066 1,049 1,058 255,400
2020/07/08 1,071 1,083 1,058 1,058 288,100
2020/07/07 1,089 1,089 1,071 1,076 298,900
2020/07/06 1,087 1,093 1,078 1,092 270,500
2020/07/03 1,090 1,098 1,075 1,078 430,500
2020/07/02 1,086 1,112 1,071 1,075 758,900
2020/07/01 1,123 1,127 1,078 1,083 783,200
2020/06/30 1,087 1,111 1,087 1,093 608,700
2020/06/29 1,094 1,098 1,069 1,074 657,600
2020/06/26 1,114 1,118 1,095 1,105 408,400
2020/06/25 1,117 1,130 1,108 1,113 708,000
2020/06/24 1,098 1,123 1,090 1,116 882,200
2020/06/23 1,077 1,093 1,070 1,081 665,100
2020/06/22 1,044 1,072 1,044 1,064 643,200
2020/06/19 1,050 1,053 1,035 1,037 675,300
2020/06/18 1,027 1,042 1,024 1,038 458,600
2020/06/17 1,031 1,037 1,018 1,027 486,100
2020/06/16 1,009 1,030 1,008 1,025 632,400
2020/06/15 990 1,019 990 1,000 604,600
2020/06/12 997 997 973 989 596,600
2020/06/11 1,004 1,013 1,004 1,007 363,700
2020/06/10 1,009 1,018 1,001 1,011 447,900
2020/06/09 1,030 1,030 1,008 1,016 368,600
2020/06/08 1,018 1,023 1,010 1,023 314,900
2020/06/05 1,008 1,014 998 1,008 395,500
2020/06/04 1,000 1,003 993 998 211,400
2020/06/03 1,000 1,003 982 998 367,500
2020/06/02 989 996 981 992 313,800
2020/06/01 1,003 1,006 985 989 221,000
2020/05/29 1,005 1,014 1,000 1,000 611,000
2020/05/28 1,005 1,006 994 1,005 362,100
2020/05/27 1,000 1,000 990 998 260,900
2020/05/26 993 1,005 987 1,003 321,600
2020/05/25 969 980 968 980 286,100
2020/05/22 967 967 960 960 260,000
2020/05/21 954 961 953 956 221,100
2020/05/20 956 962 948 961 250,400
2020/05/19 961 967 946 950 296,200
2020/05/18 951 958 940 946 280,000
2020/05/15 931 951 931 939 328,100
2020/05/14 948 954 924 927 381,100
2020/05/13 938 959 938 947 449,600
2020/05/12 980 980 940 944 418,700
2020/05/11 957 976 951 976 312,200
2020/05/08 921 946 916 946 297,700
2020/05/07 929 930 908 916 411,500
2020/05/01 923 937 917 929 319,400
2020/04/30 943 955 938 938 403,600
2020/04/28 923 928 913 928 222,200
2020/04/27 917 920 911 918 223,300
2020/04/24 918 918 905 914 237,500
2020/04/23 913 917 902 917 223,100
2020/04/22 901 909 891 903 335,600
2020/04/21 899 908 897 904 275,500
2020/04/20 901 913 901 911 162,700
2020/04/17 926 926 904 910 336,300
2020/04/16 905 915 901 912 228,000
2020/04/15 926 927 907 912 318,700
2020/04/14 922 924 911 923 266,900
2020/04/13 919 923 906 912 220,100
2020/04/10 915 927 898 926 334,300
2020/04/09 920 926 900 915 419,000
2020/04/08 889 924 889 920 556,000
2020/04/07 898 907 867 889 532,400
2020/04/06 821 881 821 871 431,400
2020/04/03 831 852 822 824 362,200
2020/04/02 860 873 837 837 506,600
2020/04/01 872 903 867 871 385,900
2020/03/31 901 920 885 893 456,600
2020/03/30 912 920 865 905 1,365,800
2020/03/27 930 955 907 947 1,676,000
2020/03/26 915 929 888 915 914,700
2020/03/25 919 944 910 928 875,700
2020/03/24 881 900 873 898 690,200
2020/03/23 900 907 846 859 1,320,800
2020/03/19 882 912 875 901 803,100
2020/03/18 862 897 859 866 888,900
2020/03/17 791 863 780 859 1,188,800
2020/03/16 833 850 798 800 1,542,000
2020/03/13 823 847 791 830 1,688,600
2020/03/12 850 861 842 851 1,307,800
2020/03/11 873 897 859 859 942,000
2020/03/10 854 883 847 877 1,097,200
2020/03/09 858 862 842 854 832,900
2020/03/06 901 902 876 881 807,800
2020/03/05 919 921 904 909 456,200
2020/03/04 902 913 898 904 399,400
2020/03/03 940 948 917 917 863,100
2020/03/02 894 942 894 925 542,600
2020/02/28 916 921 898 906 1,009,700
2020/02/27 960 967 935 937 686,100
2020/02/26 963 979 960 973 453,600
2020/02/25 999 1,015 974 976 657,300
2020/02/21 1,007 1,018 1,001 1,001 240,000
2020/02/20 1,022 1,030 1,012 1,012 198,400
2020/02/19 1,031 1,045 1,019 1,019 343,500
2020/02/18 1,024 1,034 1,022 1,024 211,200
2020/02/17 1,038 1,040 1,020 1,020 282,200
2020/02/14 1,045 1,050 1,040 1,046 157,500
2020/02/13 1,064 1,067 1,045 1,051 325,000
2020/02/12 1,038 1,070 1,038 1,065 381,600
2020/02/10 1,045 1,056 1,042 1,042 483,400
2020/02/07 1,082 1,105 1,061 1,061 674,000
2020/02/06 1,082 1,100 1,072 1,081 772,500
2020/02/05 1,099 1,111 1,043 1,076 1,691,100
2020/02/04 1,119 1,150 1,118 1,145 439,300
2020/02/03 1,120 1,139 1,120 1,128 234,300
2020/01/31 1,137 1,150 1,133 1,138 317,400
2020/01/30 1,146 1,148 1,131 1,135 257,000
2020/01/29 1,140 1,148 1,139 1,144 229,400
2020/01/28 1,137 1,151 1,135 1,147 256,600
2020/01/27 1,140 1,153 1,137 1,147 273,800
2020/01/24 1,176 1,176 1,160 1,161 174,500
2020/01/23 1,170 1,182 1,166 1,177 115,300
2020/01/22 1,174 1,183 1,173 1,178 160,900
2020/01/21 1,186 1,194 1,180 1,180 215,400
2020/01/20 1,185 1,200 1,185 1,195 187,400
2020/01/17 1,185 1,193 1,182 1,185 305,500
2020/01/16 1,181 1,182 1,172 1,175 204,200
2020/01/15 1,191 1,192 1,172 1,181 588,400
2020/01/14 1,217 1,218 1,199 1,202 426,200
2020/01/10 1,213 1,228 1,212 1,220 274,300
2020/01/09 1,227 1,233 1,215 1,218 341,600
2020/01/08 1,195 1,210 1,190 1,206 380,400
2020/01/07 1,206 1,221 1,201 1,210 450,200
2020/01/06 1,174 1,202 1,174 1,188 313,700

このページの先頭へ