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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,790 | 1,797 | 1,781 | 1,791 | 295,700 |
| 2024/12/27 | 1,787 | 1,787 | 1,762 | 1,787 | 408,200 |
| 2024/12/26 | 1,763 | 1,771 | 1,749 | 1,771 | 407,000 |
| 2024/12/25 | 1,784 | 1,784 | 1,749 | 1,762 | 383,600 |
| 2024/12/24 | 1,775 | 1,777 | 1,757 | 1,774 | 275,700 |
| 2024/12/23 | 1,785 | 1,785 | 1,772 | 1,783 | 223,500 |
| 2024/12/20 | 1,790 | 1,792 | 1,771 | 1,778 | 319,900 |
| 2024/12/19 | 1,770 | 1,788 | 1,766 | 1,787 | 313,200 |
| 2024/12/18 | 1,796 | 1,796 | 1,767 | 1,770 | 256,800 |
| 2024/12/17 | 1,799 | 1,803 | 1,787 | 1,792 | 217,100 |
| 2024/12/16 | 1,795 | 1,799 | 1,783 | 1,791 | 165,200 |
| 2024/12/13 | 1,800 | 1,804 | 1,786 | 1,800 | 222,100 |
| 2024/12/12 | 1,794 | 1,811 | 1,793 | 1,808 | 292,100 |
| 2024/12/11 | 1,785 | 1,793 | 1,781 | 1,790 | 186,500 |
| 2024/12/10 | 1,783 | 1,785 | 1,762 | 1,782 | 264,700 |
| 2024/12/09 | 1,789 | 1,801 | 1,779 | 1,782 | 364,400 |
| 2024/12/06 | 1,800 | 1,806 | 1,793 | 1,796 | 219,300 |
| 2024/12/05 | 1,786 | 1,799 | 1,782 | 1,798 | 270,100 |
| 2024/12/04 | 1,801 | 1,803 | 1,780 | 1,780 | 253,100 |
| 2024/12/03 | 1,801 | 1,811 | 1,797 | 1,803 | 283,800 |
| 2024/12/02 | 1,800 | 1,805 | 1,786 | 1,799 | 236,200 |
| 2024/11/29 | 1,802 | 1,813 | 1,792 | 1,808 | 234,700 |
| 2024/11/28 | 1,795 | 1,805 | 1,792 | 1,802 | 161,400 |
| 2024/11/27 | 1,810 | 1,810 | 1,780 | 1,793 | 229,000 |
| 2024/11/26 | 1,820 | 1,830 | 1,801 | 1,812 | 266,100 |
| 2024/11/25 | 1,835 | 1,840 | 1,818 | 1,818 | 393,500 |
| 2024/11/22 | 1,813 | 1,830 | 1,795 | 1,827 | 309,700 |
| 2024/11/21 | 1,812 | 1,816 | 1,798 | 1,813 | 233,300 |
| 2024/11/20 | 1,803 | 1,819 | 1,801 | 1,812 | 227,300 |
| 2024/11/19 | 1,828 | 1,829 | 1,801 | 1,810 | 257,000 |
| 2024/11/18 | 1,807 | 1,837 | 1,802 | 1,826 | 363,700 |
| 2024/11/15 | 1,812 | 1,814 | 1,800 | 1,800 | 294,300 |
| 2024/11/14 | 1,805 | 1,807 | 1,793 | 1,802 | 246,700 |
| 2024/11/13 | 1,814 | 1,817 | 1,796 | 1,803 | 302,500 |
| 2024/11/12 | 1,788 | 1,814 | 1,785 | 1,814 | 372,600 |
| 2024/11/11 | 1,776 | 1,783 | 1,763 | 1,783 | 291,900 |
| 2024/11/08 | 1,780 | 1,784 | 1,763 | 1,777 | 283,000 |
| 2024/11/07 | 1,767 | 1,781 | 1,755 | 1,779 | 373,900 |
| 2024/11/06 | 1,780 | 1,783 | 1,760 | 1,768 | 376,500 |
| 2024/11/05 | 1,784 | 1,793 | 1,774 | 1,787 | 389,700 |
| 2024/11/01 | 1,753 | 1,818 | 1,747 | 1,780 | 787,000 |
| 2024/10/31 | 1,758 | 1,767 | 1,749 | 1,765 | 392,600 |
| 2024/10/30 | 1,761 | 1,762 | 1,747 | 1,747 | 830,000 |
| 2024/10/29 | 1,740 | 1,751 | 1,733 | 1,751 | 263,200 |
| 2024/10/28 | 1,730 | 1,740 | 1,720 | 1,740 | 328,600 |
| 2024/10/25 | 1,750 | 1,750 | 1,723 | 1,729 | 232,400 |
| 2024/10/24 | 1,735 | 1,748 | 1,732 | 1,747 | 281,400 |
| 2024/10/23 | 1,765 | 1,770 | 1,744 | 1,744 | 254,500 |
| 2024/10/22 | 1,762 | 1,771 | 1,758 | 1,766 | 285,100 |
| 2024/10/21 | 1,803 | 1,805 | 1,768 | 1,775 | 351,700 |
| 2024/10/18 | 1,810 | 1,822 | 1,806 | 1,812 | 249,200 |
| 2024/10/17 | 1,816 | 1,819 | 1,803 | 1,808 | 254,400 |
| 2024/10/16 | 1,833 | 1,844 | 1,816 | 1,818 | 262,600 |
| 2024/10/15 | 1,820 | 1,833 | 1,818 | 1,831 | 364,600 |
| 2024/10/11 | 1,825 | 1,829 | 1,814 | 1,814 | 192,300 |
| 2024/10/10 | 1,831 | 1,834 | 1,818 | 1,829 | 219,400 |
| 2024/10/09 | 1,832 | 1,845 | 1,829 | 1,835 | 268,700 |
| 2024/10/08 | 1,827 | 1,832 | 1,816 | 1,826 | 251,500 |
| 2024/10/07 | 1,857 | 1,858 | 1,827 | 1,828 | 335,100 |
| 2024/10/04 | 1,838 | 1,863 | 1,835 | 1,857 | 380,700 |
| 2024/10/03 | 1,839 | 1,850 | 1,823 | 1,832 | 304,300 |
| 2024/10/02 | 1,837 | 1,851 | 1,830 | 1,834 | 298,300 |
| 2024/10/01 | 1,837 | 1,843 | 1,820 | 1,835 | 262,700 |
| 2024/09/30 | 1,829 | 1,841 | 1,820 | 1,837 | 262,800 |
| 2024/09/27 | 1,837 | 1,858 | 1,832 | 1,854 | 362,500 |
| 2024/09/26 | 1,826 | 1,852 | 1,825 | 1,852 | 623,400 |
| 2024/09/25 | 1,834 | 1,834 | 1,814 | 1,824 | 290,500 |
| 2024/09/24 | 1,824 | 1,832 | 1,819 | 1,828 | 328,000 |
| 2024/09/20 | 1,828 | 1,836 | 1,814 | 1,816 | 462,500 |
| 2024/09/19 | 1,841 | 1,852 | 1,824 | 1,828 | 346,500 |
| 2024/09/18 | 1,850 | 1,861 | 1,837 | 1,847 | 322,200 |
| 2024/09/17 | 1,838 | 1,852 | 1,832 | 1,848 | 306,600 |
| 2024/09/13 | 1,834 | 1,838 | 1,820 | 1,822 | 240,000 |
| 2024/09/12 | 1,832 | 1,850 | 1,828 | 1,844 | 296,600 |
| 2024/09/11 | 1,862 | 1,865 | 1,816 | 1,826 | 439,800 |
| 2024/09/10 | 1,864 | 1,881 | 1,855 | 1,862 | 274,000 |
| 2024/09/09 | 1,843 | 1,865 | 1,836 | 1,854 | 317,700 |
| 2024/09/06 | 1,859 | 1,873 | 1,848 | 1,857 | 231,800 |
| 2024/09/05 | 1,860 | 1,861 | 1,833 | 1,841 | 294,300 |
| 2024/09/04 | 1,833 | 1,869 | 1,829 | 1,860 | 538,100 |
| 2024/09/03 | 1,824 | 1,837 | 1,816 | 1,833 | 305,200 |
| 2024/09/02 | 1,831 | 1,831 | 1,805 | 1,829 | 335,300 |
| 2024/08/30 | 1,845 | 1,845 | 1,819 | 1,832 | 275,300 |
| 2024/08/29 | 1,850 | 1,864 | 1,838 | 1,844 | 236,100 |
| 2024/08/28 | 1,837 | 1,857 | 1,831 | 1,848 | 306,900 |
| 2024/08/27 | 1,850 | 1,850 | 1,821 | 1,837 | 265,400 |
| 2024/08/26 | 1,851 | 1,860 | 1,835 | 1,851 | 284,600 |
| 2024/08/23 | 1,849 | 1,854 | 1,833 | 1,847 | 318,800 |
| 2024/08/22 | 1,824 | 1,849 | 1,821 | 1,845 | 356,800 |
| 2024/08/21 | 1,819 | 1,830 | 1,812 | 1,824 | 276,300 |
| 2024/08/20 | 1,775 | 1,816 | 1,768 | 1,815 | 417,800 |
| 2024/08/19 | 1,780 | 1,785 | 1,759 | 1,780 | 388,500 |
| 2024/08/16 | 1,774 | 1,781 | 1,762 | 1,781 | 318,500 |
| 2024/08/15 | 1,770 | 1,780 | 1,752 | 1,763 | 281,800 |
| 2024/08/14 | 1,780 | 1,781 | 1,748 | 1,768 | 247,400 |
| 2024/08/13 | 1,783 | 1,783 | 1,752 | 1,783 | 327,700 |
| 2024/08/09 | 1,792 | 1,800 | 1,762 | 1,785 | 478,200 |
| 2024/08/08 | 1,761 | 1,792 | 1,750 | 1,778 | 254,900 |
| 2024/08/07 | 1,763 | 1,796 | 1,744 | 1,783 | 461,400 |
| 2024/08/06 | 1,751 | 1,797 | 1,744 | 1,769 | 828,000 |
| 2024/08/05 | 1,650 | 1,719 | 1,641 | 1,662 | 777,500 |
| 2024/08/02 | 1,700 | 1,805 | 1,643 | 1,766 | 1,433,600 |
| 2024/08/01 | 1,740 | 1,746 | 1,710 | 1,730 | 281,900 |
| 2024/07/31 | 1,728 | 1,754 | 1,722 | 1,751 | 231,200 |
| 2024/07/30 | 1,756 | 1,756 | 1,730 | 1,734 | 168,400 |
| 2024/07/29 | 1,754 | 1,760 | 1,736 | 1,754 | 205,000 |
| 2024/07/26 | 1,745 | 1,749 | 1,729 | 1,737 | 248,400 |
| 2024/07/25 | 1,737 | 1,755 | 1,729 | 1,741 | 344,900 |
| 2024/07/24 | 1,770 | 1,777 | 1,758 | 1,761 | 353,400 |
| 2024/07/23 | 1,718 | 1,770 | 1,717 | 1,768 | 344,500 |
| 2024/07/22 | 1,720 | 1,728 | 1,712 | 1,717 | 217,100 |
| 2024/07/19 | 1,727 | 1,727 | 1,708 | 1,720 | 195,300 |
| 2024/07/18 | 1,697 | 1,726 | 1,687 | 1,723 | 402,700 |
| 2024/07/17 | 1,674 | 1,698 | 1,671 | 1,697 | 284,000 |
| 2024/07/16 | 1,690 | 1,692 | 1,664 | 1,667 | 214,800 |
| 2024/07/12 | 1,670 | 1,690 | 1,658 | 1,690 | 279,400 |
| 2024/07/11 | 1,665 | 1,674 | 1,660 | 1,666 | 226,500 |
| 2024/07/10 | 1,650 | 1,661 | 1,643 | 1,661 | 231,200 |
| 2024/07/09 | 1,645 | 1,662 | 1,638 | 1,650 | 431,200 |
| 2024/07/08 | 1,627 | 1,646 | 1,625 | 1,641 | 269,600 |
| 2024/07/05 | 1,640 | 1,643 | 1,619 | 1,622 | 196,300 |
| 2024/07/04 | 1,640 | 1,652 | 1,640 | 1,646 | 176,100 |
| 2024/07/03 | 1,640 | 1,646 | 1,627 | 1,646 | 245,500 |
| 2024/07/02 | 1,629 | 1,644 | 1,629 | 1,641 | 278,200 |
| 2024/07/01 | 1,628 | 1,637 | 1,626 | 1,635 | 298,800 |
| 2024/06/28 | 1,620 | 1,625 | 1,606 | 1,625 | 203,100 |
| 2024/06/27 | 1,623 | 1,631 | 1,614 | 1,626 | 270,500 |
| 2024/06/26 | 1,610 | 1,617 | 1,600 | 1,612 | 266,400 |
| 2024/06/25 | 1,594 | 1,606 | 1,589 | 1,605 | 231,100 |
| 2024/06/24 | 1,603 | 1,606 | 1,581 | 1,586 | 289,000 |
| 2024/06/21 | 1,610 | 1,613 | 1,593 | 1,598 | 549,900 |
| 2024/06/20 | 1,619 | 1,624 | 1,600 | 1,612 | 382,300 |
| 2024/06/19 | 1,600 | 1,615 | 1,590 | 1,614 | 191,600 |
| 2024/06/18 | 1,581 | 1,597 | 1,572 | 1,596 | 169,100 |
| 2024/06/17 | 1,590 | 1,593 | 1,567 | 1,578 | 331,000 |
| 2024/06/14 | 1,555 | 1,583 | 1,555 | 1,581 | 261,900 |
| 2024/06/13 | 1,575 | 1,575 | 1,553 | 1,562 | 206,700 |
| 2024/06/12 | 1,582 | 1,589 | 1,577 | 1,578 | 180,300 |
| 2024/06/11 | 1,585 | 1,590 | 1,576 | 1,585 | 187,600 |
| 2024/06/10 | 1,570 | 1,583 | 1,568 | 1,582 | 136,200 |
| 2024/06/07 | 1,571 | 1,572 | 1,561 | 1,568 | 88,600 |
| 2024/06/06 | 1,586 | 1,588 | 1,560 | 1,563 | 161,700 |
| 2024/06/05 | 1,567 | 1,584 | 1,558 | 1,581 | 214,800 |
| 2024/06/04 | 1,562 | 1,576 | 1,553 | 1,569 | 254,300 |
| 2024/06/03 | 1,575 | 1,584 | 1,559 | 1,564 | 213,700 |
| 2024/05/31 | 1,565 | 1,604 | 1,554 | 1,575 | 1,059,500 |
| 2024/05/30 | 1,530 | 1,544 | 1,528 | 1,543 | 150,100 |
| 2024/05/29 | 1,541 | 1,547 | 1,533 | 1,534 | 154,400 |
| 2024/05/28 | 1,543 | 1,543 | 1,530 | 1,541 | 233,100 |
| 2024/05/27 | 1,550 | 1,558 | 1,529 | 1,538 | 231,100 |
| 2024/05/24 | 1,523 | 1,546 | 1,522 | 1,541 | 226,200 |
| 2024/05/23 | 1,531 | 1,532 | 1,515 | 1,531 | 235,000 |
| 2024/05/22 | 1,535 | 1,544 | 1,529 | 1,530 | 247,600 |
| 2024/05/21 | 1,541 | 1,556 | 1,537 | 1,539 | 183,500 |
| 2024/05/20 | 1,560 | 1,560 | 1,540 | 1,544 | 287,100 |
| 2024/05/17 | 1,550 | 1,570 | 1,550 | 1,560 | 203,500 |
| 2024/05/16 | 1,564 | 1,567 | 1,548 | 1,560 | 248,400 |
| 2024/05/15 | 1,598 | 1,599 | 1,563 | 1,564 | 201,100 |
| 2024/05/14 | 1,592 | 1,598 | 1,581 | 1,595 | 193,400 |
| 2024/05/13 | 1,578 | 1,602 | 1,574 | 1,595 | 254,900 |
| 2024/05/10 | 1,589 | 1,602 | 1,566 | 1,578 | 496,500 |
| 2024/05/09 | 1,599 | 1,604 | 1,587 | 1,587 | 179,300 |
| 2024/05/08 | 1,615 | 1,618 | 1,588 | 1,588 | 217,400 |
| 2024/05/07 | 1,630 | 1,634 | 1,612 | 1,613 | 221,000 |
| 2024/05/02 | 1,623 | 1,630 | 1,618 | 1,629 | 201,100 |
| 2024/05/01 | 1,620 | 1,623 | 1,607 | 1,613 | 211,400 |
| 2024/04/30 | 1,610 | 1,637 | 1,608 | 1,630 | 377,300 |
| 2024/04/26 | 1,594 | 1,608 | 1,586 | 1,605 | 215,000 |
| 2024/04/25 | 1,604 | 1,604 | 1,589 | 1,594 | 166,100 |
| 2024/04/24 | 1,602 | 1,604 | 1,594 | 1,604 | 161,200 |
| 2024/04/23 | 1,600 | 1,604 | 1,590 | 1,596 | 189,300 |
| 2024/04/22 | 1,599 | 1,610 | 1,596 | 1,600 | 286,600 |
| 2024/04/19 | 1,598 | 1,600 | 1,576 | 1,581 | 263,700 |
| 2024/04/18 | 1,594 | 1,598 | 1,585 | 1,591 | 189,100 |
| 2024/04/17 | 1,589 | 1,597 | 1,572 | 1,579 | 271,100 |
| 2024/04/16 | 1,651 | 1,652 | 1,591 | 1,599 | 402,300 |
| 2024/04/15 | 1,623 | 1,661 | 1,621 | 1,661 | 563,300 |
| 2024/04/12 | 1,628 | 1,628 | 1,614 | 1,622 | 256,800 |
| 2024/04/11 | 1,615 | 1,629 | 1,605 | 1,628 | 292,300 |
| 2024/04/10 | 1,600 | 1,625 | 1,599 | 1,619 | 350,300 |
| 2024/04/09 | 1,619 | 1,620 | 1,596 | 1,599 | 366,100 |
| 2024/04/08 | 1,590 | 1,622 | 1,588 | 1,615 | 594,300 |
| 2024/04/05 | 1,564 | 1,592 | 1,556 | 1,592 | 664,900 |
| 2024/04/04 | 1,564 | 1,564 | 1,549 | 1,557 | 296,000 |
| 2024/04/03 | 1,537 | 1,562 | 1,536 | 1,562 | 482,000 |
| 2024/04/02 | 1,548 | 1,553 | 1,538 | 1,548 | 393,200 |
| 2024/04/01 | 1,549 | 1,561 | 1,543 | 1,548 | 557,700 |
| 2024/03/29 | 1,535 | 1,554 | 1,530 | 1,548 | 628,700 |
| 2024/03/28 | 1,521 | 1,537 | 1,515 | 1,521 | 2,088,400 |
| 2024/03/27 | 1,551 | 1,563 | 1,547 | 1,550 | 2,907,000 |
| 2024/03/26 | 1,555 | 1,557 | 1,543 | 1,551 | 1,061,200 |
| 2024/03/25 | 1,563 | 1,566 | 1,548 | 1,550 | 1,100,400 |
| 2024/03/22 | 1,567 | 1,567 | 1,548 | 1,562 | 756,100 |
| 2024/03/21 | 1,566 | 1,577 | 1,558 | 1,560 | 823,200 |
| 2024/03/19 | 1,584 | 1,584 | 1,563 | 1,566 | 634,100 |
| 2024/03/18 | 1,581 | 1,583 | 1,573 | 1,581 | 448,100 |
| 2024/03/15 | 1,568 | 1,576 | 1,558 | 1,567 | 493,600 |
| 2024/03/14 | 1,554 | 1,567 | 1,545 | 1,567 | 415,700 |
| 2024/03/13 | 1,554 | 1,558 | 1,546 | 1,551 | 376,000 |
| 2024/03/12 | 1,536 | 1,548 | 1,526 | 1,548 | 398,300 |
| 2024/03/11 | 1,548 | 1,549 | 1,524 | 1,536 | 672,400 |
| 2024/03/08 | 1,539 | 1,552 | 1,536 | 1,547 | 956,200 |
| 2024/03/07 | 1,533 | 1,548 | 1,531 | 1,548 | 1,035,600 |
| 2024/03/06 | 1,530 | 1,542 | 1,522 | 1,539 | 719,800 |
| 2024/03/05 | 1,520 | 1,523 | 1,509 | 1,522 | 694,600 |
| 2024/03/04 | 1,542 | 1,542 | 1,516 | 1,526 | 1,042,900 |
| 2024/03/01 | 1,544 | 1,552 | 1,536 | 1,544 | 340,000 |
| 2024/02/29 | 1,548 | 1,548 | 1,530 | 1,537 | 421,500 |
| 2024/02/28 | 1,520 | 1,535 | 1,519 | 1,531 | 648,500 |
| 2024/02/27 | 1,525 | 1,538 | 1,514 | 1,523 | 672,800 |
| 2024/02/26 | 1,529 | 1,530 | 1,513 | 1,519 | 502,900 |
| 2024/02/22 | 1,503 | 1,511 | 1,498 | 1,511 | 479,500 |
| 2024/02/21 | 1,490 | 1,505 | 1,483 | 1,503 | 677,000 |
| 2024/02/20 | 1,528 | 1,531 | 1,496 | 1,497 | 716,400 |
| 2024/02/19 | 1,521 | 1,532 | 1,519 | 1,523 | 510,000 |
| 2024/02/16 | 1,511 | 1,528 | 1,510 | 1,516 | 371,700 |
| 2024/02/15 | 1,550 | 1,550 | 1,510 | 1,510 | 504,200 |
| 2024/02/14 | 1,557 | 1,559 | 1,537 | 1,539 | 468,800 |
| 2024/02/13 | 1,572 | 1,574 | 1,558 | 1,562 | 445,300 |
| 2024/02/09 | 1,531 | 1,559 | 1,530 | 1,553 | 438,800 |
| 2024/02/08 | 1,530 | 1,540 | 1,523 | 1,529 | 517,600 |
| 2024/02/07 | 1,547 | 1,553 | 1,533 | 1,539 | 523,200 |
| 2024/02/06 | 1,580 | 1,598 | 1,556 | 1,556 | 736,000 |
| 2024/02/05 | 1,659 | 1,664 | 1,580 | 1,589 | 1,323,900 |
| 2024/02/02 | 1,644 | 1,662 | 1,618 | 1,643 | 604,800 |
| 2024/02/01 | 1,631 | 1,650 | 1,627 | 1,643 | 283,900 |
| 2024/01/31 | 1,614 | 1,632 | 1,611 | 1,625 | 362,700 |
| 2024/01/30 | 1,616 | 1,617 | 1,606 | 1,614 | 210,200 |
| 2024/01/29 | 1,602 | 1,617 | 1,602 | 1,615 | 239,300 |
| 2024/01/26 | 1,611 | 1,611 | 1,587 | 1,590 | 293,100 |
| 2024/01/25 | 1,610 | 1,616 | 1,605 | 1,611 | 211,900 |
| 2024/01/24 | 1,610 | 1,611 | 1,598 | 1,606 | 265,300 |
| 2024/01/23 | 1,618 | 1,629 | 1,616 | 1,623 | 190,100 |
| 2024/01/22 | 1,610 | 1,621 | 1,604 | 1,620 | 183,700 |
| 2024/01/19 | 1,610 | 1,610 | 1,601 | 1,606 | 148,500 |
| 2024/01/18 | 1,615 | 1,616 | 1,607 | 1,607 | 163,500 |
| 2024/01/17 | 1,613 | 1,632 | 1,613 | 1,618 | 209,100 |
| 2024/01/16 | 1,637 | 1,637 | 1,606 | 1,607 | 264,000 |
| 2024/01/15 | 1,600 | 1,629 | 1,600 | 1,628 | 226,000 |
| 2024/01/12 | 1,610 | 1,610 | 1,586 | 1,597 | 244,900 |
| 2024/01/11 | 1,606 | 1,606 | 1,595 | 1,597 | 259,800 |
| 2024/01/10 | 1,597 | 1,602 | 1,587 | 1,596 | 318,100 |
| 2024/01/09 | 1,565 | 1,586 | 1,563 | 1,586 | 341,700 |
| 2024/01/05 | 1,558 | 1,569 | 1,557 | 1,569 | 260,100 |
| 2024/01/04 | 1,552 | 1,560 | 1,543 | 1,553 | 391,600 |