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
2023/12/29 1,571 1,573 1,563 1,572 179,000
2023/12/28 1,563 1,576 1,556 1,567 199,000
2023/12/27 1,561 1,565 1,552 1,563 383,500
2023/12/26 1,521 1,547 1,517 1,543 427,400
2023/12/25 1,517 1,518 1,503 1,512 230,500
2023/12/22 1,506 1,512 1,500 1,505 220,800
2023/12/21 1,502 1,509 1,500 1,506 157,100
2023/12/20 1,508 1,508 1,495 1,504 194,300
2023/12/19 1,491 1,499 1,488 1,499 201,600
2023/12/18 1,478 1,492 1,470 1,488 240,000
2023/12/15 1,483 1,483 1,474 1,480 243,300
2023/12/14 1,486 1,489 1,469 1,480 235,900
2023/12/13 1,481 1,486 1,476 1,483 240,200
2023/12/12 1,489 1,493 1,472 1,480 303,800
2023/12/11 1,472 1,490 1,468 1,489 250,400
2023/12/08 1,480 1,485 1,464 1,470 426,900
2023/12/07 1,481 1,492 1,480 1,488 274,800
2023/12/06 1,486 1,505 1,482 1,502 274,600
2023/12/05 1,491 1,498 1,482 1,482 225,900
2023/12/04 1,494 1,499 1,487 1,491 266,200
2023/12/01 1,500 1,503 1,490 1,493 170,700
2023/11/30 1,486 1,490 1,475 1,485 291,300
2023/11/29 1,497 1,503 1,486 1,491 166,600
2023/11/28 1,480 1,492 1,478 1,492 185,200
2023/11/27 1,475 1,482 1,470 1,476 156,800
2023/11/24 1,471 1,475 1,467 1,469 186,100
2023/11/22 1,455 1,471 1,455 1,468 189,800
2023/11/21 1,465 1,469 1,450 1,455 229,600
2023/11/20 1,474 1,480 1,464 1,465 272,800
2023/11/17 1,462 1,472 1,454 1,472 305,900
2023/11/16 1,478 1,484 1,465 1,465 242,200
2023/11/15 1,481 1,486 1,472 1,479 250,400
2023/11/14 1,491 1,491 1,478 1,478 193,700
2023/11/13 1,518 1,520 1,486 1,489 234,400
2023/11/10 1,492 1,518 1,485 1,516 314,600
2023/11/09 1,491 1,496 1,468 1,490 324,800
2023/11/08 1,525 1,527 1,482 1,485 500,100
2023/11/07 1,551 1,560 1,534 1,541 349,600
2023/11/06 1,545 1,571 1,543 1,549 606,200
2023/11/02 1,525 1,536 1,488 1,527 481,300
2023/11/01 1,512 1,524 1,501 1,518 311,000
2023/10/31 1,482 1,507 1,480 1,506 263,100
2023/10/30 1,487 1,487 1,472 1,479 205,000
2023/10/27 1,473 1,490 1,467 1,490 211,400
2023/10/26 1,490 1,495 1,471 1,473 214,500
2023/10/25 1,479 1,492 1,477 1,490 179,800
2023/10/24 1,473 1,481 1,464 1,476 157,400
2023/10/23 1,474 1,480 1,470 1,473 115,600
2023/10/20 1,478 1,484 1,474 1,474 140,400
2023/10/19 1,463 1,481 1,463 1,481 102,400
2023/10/18 1,468 1,471 1,456 1,470 171,300
2023/10/17 1,475 1,479 1,458 1,460 175,200
2023/10/16 1,479 1,487 1,467 1,472 154,500
2023/10/13 1,485 1,493 1,475 1,481 188,900
2023/10/12 1,487 1,496 1,483 1,484 121,700
2023/10/11 1,499 1,499 1,482 1,487 190,200
2023/10/10 1,493 1,496 1,482 1,496 196,500
2023/10/06 1,488 1,503 1,484 1,494 264,000
2023/10/05 1,447 1,480 1,445 1,480 416,000
2023/10/04 1,469 1,469 1,451 1,451 360,100
2023/10/03 1,475 1,485 1,474 1,480 216,500
2023/10/02 1,480 1,495 1,474 1,475 199,200
2023/09/29 1,501 1,510 1,471 1,478 264,800
2023/09/28 1,486 1,504 1,482 1,497 263,300
2023/09/27 1,497 1,515 1,489 1,515 341,900
2023/09/26 1,500 1,514 1,496 1,505 251,400
2023/09/25 1,492 1,506 1,490 1,500 339,600
2023/09/22 1,492 1,504 1,491 1,497 293,500
2023/09/21 1,488 1,501 1,488 1,497 217,200
2023/09/20 1,497 1,500 1,488 1,492 249,800
2023/09/19 1,500 1,500 1,484 1,500 270,800
2023/09/15 1,505 1,507 1,495 1,498 288,900
2023/09/14 1,491 1,496 1,481 1,493 308,600
2023/09/13 1,508 1,509 1,490 1,491 159,200
2023/09/12 1,490 1,506 1,490 1,504 123,200
2023/09/11 1,500 1,501 1,488 1,494 140,600
2023/09/08 1,498 1,512 1,492 1,495 245,600
2023/09/07 1,489 1,512 1,487 1,510 219,500
2023/09/06 1,486 1,490 1,478 1,486 178,400
2023/09/05 1,490 1,495 1,484 1,491 195,500
2023/09/04 1,469 1,483 1,465 1,481 263,800
2023/09/01 1,465 1,473 1,464 1,469 221,800
2023/08/31 1,468 1,472 1,465 1,465 260,600
2023/08/30 1,470 1,470 1,462 1,468 178,100
2023/08/29 1,461 1,468 1,461 1,467 112,600
2023/08/28 1,461 1,466 1,451 1,460 165,900
2023/08/25 1,464 1,465 1,456 1,459 140,400
2023/08/24 1,459 1,468 1,456 1,463 133,400
2023/08/23 1,452 1,460 1,450 1,460 204,600
2023/08/22 1,462 1,466 1,454 1,459 142,800
2023/08/21 1,451 1,467 1,450 1,461 234,200
2023/08/18 1,450 1,459 1,445 1,455 234,000
2023/08/17 1,458 1,459 1,444 1,453 308,900
2023/08/16 1,457 1,467 1,453 1,455 175,300
2023/08/15 1,464 1,465 1,452 1,464 126,700
2023/08/14 1,464 1,468 1,455 1,463 187,600
2023/08/10 1,444 1,458 1,432 1,458 241,600
2023/08/09 1,458 1,459 1,426 1,435 557,500
2023/08/08 1,474 1,477 1,462 1,474 290,000
2023/08/07 1,457 1,471 1,451 1,469 293,600
2023/08/04 1,421 1,458 1,412 1,454 380,800
2023/08/03 1,433 1,471 1,425 1,427 654,300
2023/08/02 1,456 1,460 1,437 1,448 434,200
2023/08/01 1,465 1,469 1,455 1,460 323,600
2023/07/31 1,469 1,474 1,455 1,462 239,600
2023/07/28 1,455 1,461 1,447 1,458 248,500
2023/07/27 1,462 1,462 1,444 1,455 276,000
2023/07/26 1,454 1,458 1,438 1,455 265,400
2023/07/25 1,461 1,464 1,453 1,460 204,700
2023/07/24 1,458 1,467 1,454 1,461 146,200
2023/07/21 1,445 1,458 1,445 1,453 167,700
2023/07/20 1,453 1,459 1,440 1,443 242,600
2023/07/19 1,450 1,457 1,441 1,449 243,400
2023/07/18 1,450 1,458 1,447 1,450 201,500
2023/07/14 1,456 1,459 1,440 1,449 205,400
2023/07/13 1,478 1,483 1,457 1,457 216,100
2023/07/12 1,473 1,486 1,463 1,476 275,000
2023/07/11 1,447 1,465 1,444 1,460 381,700
2023/07/10 1,429 1,452 1,423 1,449 310,500
2023/07/07 1,435 1,435 1,416 1,424 367,100
2023/07/06 1,484 1,484 1,444 1,447 348,900
2023/07/05 1,488 1,488 1,470 1,481 258,500
2023/07/04 1,465 1,495 1,462 1,488 628,500
2023/07/03 1,458 1,459 1,446 1,457 259,200
2023/06/30 1,457 1,468 1,448 1,455 396,200
2023/06/29 1,434 1,453 1,434 1,452 294,900
2023/06/28 1,430 1,442 1,427 1,430 461,700
2023/06/27 1,427 1,433 1,417 1,428 192,200
2023/06/26 1,417 1,440 1,410 1,427 367,300
2023/06/23 1,411 1,417 1,408 1,414 243,600
2023/06/22 1,407 1,411 1,402 1,410 208,900
2023/06/21 1,396 1,409 1,395 1,403 280,900
2023/06/20 1,389 1,395 1,387 1,395 243,600
2023/06/19 1,396 1,398 1,390 1,398 242,500
2023/06/16 1,391 1,395 1,383 1,389 394,700
2023/06/15 1,395 1,403 1,392 1,392 176,100
2023/06/14 1,405 1,405 1,392 1,396 240,900
2023/06/13 1,412 1,412 1,396 1,401 273,000
2023/06/12 1,399 1,407 1,395 1,407 169,500
2023/06/09 1,391 1,396 1,385 1,392 301,900
2023/06/08 1,395 1,401 1,381 1,384 290,900
2023/06/07 1,399 1,404 1,392 1,395 342,900
2023/06/06 1,392 1,400 1,389 1,399 193,300
2023/06/05 1,405 1,410 1,393 1,397 248,800
2023/06/02 1,375 1,395 1,375 1,394 261,000
2023/06/01 1,386 1,392 1,374 1,375 384,300
2023/05/31 1,395 1,399 1,389 1,390 732,600
2023/05/30 1,400 1,403 1,394 1,398 163,500
2023/05/29 1,395 1,404 1,392 1,401 162,700
2023/05/26 1,400 1,400 1,392 1,396 219,800
2023/05/25 1,391 1,401 1,390 1,399 320,300
2023/05/24 1,397 1,397 1,391 1,395 243,300
2023/05/23 1,399 1,403 1,388 1,396 332,000
2023/05/22 1,390 1,402 1,389 1,401 191,800
2023/05/19 1,396 1,401 1,392 1,395 204,700
2023/05/18 1,392 1,395 1,382 1,393 484,300
2023/05/17 1,402 1,402 1,382 1,392 431,700
2023/05/16 1,399 1,409 1,397 1,409 475,700
2023/05/15 1,392 1,398 1,389 1,392 383,900
2023/05/12 1,366 1,393 1,362 1,392 565,100
2023/05/11 1,356 1,366 1,346 1,366 422,600
2023/05/10 1,343 1,356 1,339 1,353 1,038,200
2023/05/09 1,341 1,351 1,328 1,346 790,900
2023/05/08 1,340 1,354 1,338 1,341 423,300
2023/05/02 1,345 1,346 1,319 1,332 298,600
2023/05/01 1,347 1,352 1,333 1,337 240,100
2023/04/28 1,335 1,343 1,331 1,338 394,200
2023/04/27 1,321 1,325 1,318 1,322 172,100
2023/04/26 1,322 1,329 1,318 1,321 202,600
2023/04/25 1,322 1,326 1,319 1,326 198,200
2023/04/24 1,320 1,323 1,312 1,314 220,800
2023/04/21 1,313 1,325 1,311 1,318 251,200
2023/04/20 1,307 1,317 1,305 1,313 348,100
2023/04/19 1,305 1,309 1,299 1,305 209,200
2023/04/18 1,295 1,308 1,291 1,305 281,600
2023/04/17 1,305 1,306 1,292 1,300 177,500
2023/04/14 1,303 1,309 1,300 1,305 204,100
2023/04/13 1,298 1,304 1,291 1,301 211,100
2023/04/12 1,295 1,302 1,293 1,299 228,100
2023/04/11 1,292 1,303 1,292 1,297 345,200
2023/04/10 1,287 1,294 1,284 1,289 213,800
2023/04/07 1,288 1,291 1,277 1,282 271,000
2023/04/06 1,300 1,304 1,286 1,288 504,200
2023/04/05 1,301 1,312 1,298 1,304 473,700
2023/04/04 1,305 1,312 1,297 1,304 363,400
2023/04/03 1,284 1,307 1,284 1,302 442,600
2023/03/31 1,281 1,291 1,277 1,282 656,900
2023/03/30 1,304 1,305 1,265 1,275 2,084,500
2023/03/29 1,328 1,342 1,328 1,339 1,990,900
2023/03/28 1,350 1,353 1,328 1,330 638,400
2023/03/27 1,350 1,356 1,344 1,345 552,900
2023/03/24 1,342 1,348 1,336 1,343 445,700
2023/03/23 1,316 1,349 1,315 1,344 621,500
2023/03/22 1,318 1,322 1,312 1,313 409,300
2023/03/20 1,318 1,322 1,307 1,311 507,200
2023/03/17 1,320 1,329 1,318 1,318 584,500
2023/03/16 1,317 1,325 1,311 1,321 470,700
2023/03/15 1,325 1,336 1,321 1,336 432,800
2023/03/14 1,334 1,339 1,311 1,314 643,300
2023/03/13 1,362 1,366 1,340 1,346 553,400
2023/03/10 1,367 1,374 1,359 1,362 885,600
2023/03/09 1,350 1,365 1,350 1,365 853,200
2023/03/08 1,346 1,362 1,344 1,352 778,200
2023/03/07 1,340 1,343 1,332 1,336 502,500
2023/03/06 1,323 1,337 1,323 1,335 600,000
2023/03/03 1,325 1,335 1,320 1,324 823,300
2023/03/02 1,316 1,323 1,310 1,313 586,200
2023/03/01 1,314 1,323 1,307 1,312 621,500
2023/02/28 1,320 1,325 1,313 1,318 769,100
2023/02/27 1,308 1,316 1,305 1,315 601,500
2023/02/24 1,297 1,308 1,293 1,305 917,500
2023/02/22 1,316 1,320 1,306 1,308 382,500
2023/02/21 1,323 1,329 1,318 1,323 398,400
2023/02/20 1,320 1,327 1,315 1,319 338,300
2023/02/17 1,300 1,317 1,300 1,314 563,900
2023/02/16 1,296 1,309 1,296 1,307 366,100
2023/02/15 1,298 1,302 1,289 1,291 330,300
2023/02/14 1,287 1,298 1,286 1,294 272,600
2023/02/13 1,283 1,288 1,277 1,284 233,100
2023/02/10 1,284 1,295 1,278 1,278 424,500
2023/02/09 1,273 1,282 1,270 1,277 320,600
2023/02/08 1,271 1,282 1,271 1,275 271,300
2023/02/07 1,280 1,289 1,278 1,278 358,200
2023/02/06 1,262 1,282 1,262 1,273 368,900
2023/02/03 1,261 1,283 1,248 1,262 1,109,600
2023/02/02 1,269 1,272 1,258 1,260 398,800
2023/02/01 1,277 1,282 1,269 1,269 347,000
2023/01/31 1,292 1,295 1,281 1,283 351,400
2023/01/30 1,277 1,285 1,277 1,281 286,800
2023/01/27 1,284 1,286 1,279 1,283 185,900
2023/01/26 1,296 1,298 1,284 1,284 166,900
2023/01/25 1,278 1,296 1,274 1,296 330,000
2023/01/24 1,283 1,288 1,277 1,280 240,200
2023/01/23 1,279 1,289 1,276 1,281 175,700
2023/01/20 1,274 1,285 1,274 1,278 204,000
2023/01/19 1,277 1,283 1,274 1,274 181,100
2023/01/18 1,272 1,283 1,264 1,277 270,700
2023/01/17 1,260 1,274 1,259 1,266 235,800
2023/01/16 1,255 1,266 1,251 1,262 211,900
2023/01/13 1,260 1,268 1,259 1,260 275,300
2023/01/12 1,259 1,267 1,256 1,259 228,900
2023/01/11 1,261 1,266 1,258 1,260 265,300
2023/01/10 1,273 1,281 1,260 1,260 259,300
2023/01/06 1,283 1,294 1,269 1,269 231,500
2023/01/05 1,282 1,284 1,274 1,283 198,300
2023/01/04 1,286 1,293 1,277 1,287 288,300

このページの先頭へ