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
2026/06/26 2,231 2,277 2,229 2,254 390,600
2026/06/25 2,249 2,289 2,215 2,272 308,200
2026/06/24 2,262 2,280 2,248 2,248 278,100
2026/06/23 2,260 2,276 2,246 2,262 288,900
2026/06/22 2,300 2,310 2,256 2,264 369,400
2026/06/19 2,270 2,327 2,261 2,327 441,100
2026/06/18 2,293 2,312 2,255 2,265 442,400
2026/06/17 2,378 2,394 2,274 2,303 591,300
2026/06/16 2,416 2,416 2,355 2,380 428,200
2026/06/15 2,505 2,515 2,440 2,449 384,500
2026/06/12 2,545 2,567 2,508 2,518 416,600
2026/06/11 2,565 2,589 2,505 2,572 569,100
2026/06/10 2,590 2,654 2,569 2,569 695,400
2026/06/09 2,550 2,621 2,542 2,567 861,800
2026/06/08 2,460 2,588 2,460 2,570 1,151,900
2026/06/05 2,659 2,664 2,420 2,466 2,231,900
2026/06/04 2,699 2,699 2,473 2,667 2,658,800
2026/06/03 2,347 2,380 2,340 2,374 249,500
2026/06/02 2,310 2,368 2,290 2,354 272,700
2026/06/01 2,356 2,363 2,316 2,340 312,200
2026/05/29 2,345 2,402 2,341 2,370 560,300
2026/05/28 2,308 2,335 2,289 2,334 308,400
2026/05/27 2,300 2,316 2,271 2,310 279,500
2026/05/26 2,286 2,308 2,260 2,308 286,000
2026/05/25 2,350 2,373 2,286 2,299 331,200
2026/05/22 2,344 2,370 2,313 2,370 287,700
2026/05/21 2,344 2,384 2,343 2,344 404,700
2026/05/20 2,359 2,383 2,334 2,340 343,800
2026/05/19 2,280 2,359 2,266 2,339 487,700
2026/05/18 2,250 2,268 2,231 2,262 320,200
2026/05/15 2,211 2,249 2,207 2,249 332,400
2026/05/14 2,180 2,218 2,170 2,218 278,500
2026/05/13 2,135 2,188 2,117 2,180 304,700
2026/05/12 2,140 2,151 2,119 2,142 277,000
2026/05/11 2,110 2,168 2,089 2,153 506,100
2026/05/08 2,113 2,126 2,073 2,121 482,200
2026/05/07 2,110 2,129 2,103 2,114 311,300
2026/05/01 2,114 2,122 2,100 2,110 173,900
2026/04/30 2,115 2,130 2,102 2,123 298,700
2026/04/28 2,096 2,119 2,092 2,119 240,300
2026/04/27 2,085 2,110 2,080 2,097 259,200
2026/04/24 2,094 2,099 2,062 2,083 367,000
2026/04/23 2,121 2,121 2,077 2,094 458,000
2026/04/22 2,173 2,177 2,113 2,122 329,500
2026/04/21 2,193 2,213 2,170 2,173 290,100
2026/04/20 2,198 2,198 2,168 2,194 276,400
2026/04/17 2,171 2,199 2,164 2,186 256,700
2026/04/16 2,195 2,201 2,171 2,176 268,700
2026/04/15 2,182 2,197 2,171 2,173 195,500
2026/04/14 2,182 2,199 2,170 2,175 222,800
2026/04/13 2,215 2,225 2,178 2,183 237,400
2026/04/10 2,270 2,281 2,215 2,227 390,900
2026/04/09 2,275 2,314 2,266 2,266 303,700
2026/04/08 2,278 2,286 2,257 2,265 376,900
2026/04/07 2,249 2,260 2,238 2,259 281,300
2026/04/06 2,200 2,240 2,195 2,240 324,500
2026/04/03 2,169 2,194 2,168 2,186 193,200
2026/03/27 2,204 2,205 2,173 2,178 2,229,000
2026/03/26 2,173 2,178 2,155 2,171 504,500
2026/03/25 2,175 2,177 2,158 2,170 477,400
2026/03/24 2,148 2,148 2,128 2,144 446,400
2026/03/23 2,129 2,129 2,100 2,111 899,300
2026/03/19 2,167 2,168 2,150 2,150 671,900
2026/03/18 2,158 2,189 2,153 2,189 559,200
2026/03/17 2,138 2,161 2,138 2,158 455,200
2026/03/16 2,135 2,139 2,113 2,121 657,700
2026/03/13 2,122 2,142 2,121 2,123 541,200
2026/03/12 2,162 2,165 2,116 2,126 860,500
2026/03/11 2,182 2,195 2,172 2,176 733,100
2026/03/10 2,165 2,171 2,151 2,154 560,600
2026/03/09 2,115 2,165 2,110 2,154 870,000
2026/03/06 2,167 2,171 2,143 2,162 655,400
2026/03/05 2,191 2,196 2,170 2,171 687,800
2026/03/04 2,151 2,160 2,123 2,148 761,100
2026/03/03 2,240 2,240 2,172 2,175 751,500
2026/03/02 2,223 2,264 2,218 2,245 1,102,400
2026/02/27 2,217 2,250 2,217 2,245 1,073,900
2026/02/26 2,233 2,243 2,216 2,216 1,089,700
2026/02/25 2,243 2,247 2,220 2,233 536,300
2026/02/24 2,225 2,255 2,215 2,243 521,700
2026/02/20 2,241 2,246 2,224 2,225 392,200
2026/02/19 2,252 2,270 2,245 2,257 419,900
2026/02/18 2,237 2,258 2,237 2,253 229,500
2026/02/17 2,236 2,256 2,228 2,230 333,500
2026/02/16 2,250 2,253 2,224 2,241 348,100
2026/02/13 2,270 2,276 2,238 2,256 378,100
2026/02/12 2,216 2,271 2,210 2,261 572,300
2026/02/10 2,175 2,200 2,166 2,200 305,200
2026/02/09 2,159 2,184 2,149 2,180 384,400
2026/02/06 2,129 2,155 2,120 2,145 398,600
2026/02/05 2,126 2,162 2,118 2,131 393,200
2026/02/04 2,116 2,126 2,109 2,109 281,200
2026/02/03 2,108 2,122 2,100 2,119 312,400
2026/02/02 2,144 2,146 2,109 2,109 370,400
2026/01/30 2,102 2,121 2,096 2,117 723,900
2026/01/29 2,099 2,117 2,089 2,101 511,200
2026/01/28 2,130 2,131 2,086 2,086 580,700
2026/01/27 2,141 2,147 2,128 2,137 237,500
2026/01/26 2,160 2,175 2,146 2,155 284,100
2026/01/23 2,158 2,170 2,148 2,153 244,000
2026/01/22 2,138 2,167 2,138 2,158 178,000
2026/01/21 2,155 2,166 2,136 2,138 208,400
2026/01/20 2,160 2,181 2,157 2,175 163,600
2026/01/19 2,150 2,182 2,148 2,166 193,000
2026/01/16 2,133 2,146 2,118 2,146 180,200
2026/01/15 2,145 2,146 2,124 2,133 219,100
2026/01/14 2,117 2,141 2,115 2,138 238,300
2026/01/13 2,126 2,144 2,117 2,117 323,700
2026/01/09 2,101 2,116 2,097 2,110 221,100
2026/01/08 2,109 2,115 2,089 2,089 214,300
2026/01/07 2,093 2,114 2,084 2,109 242,600
2026/01/06 2,111 2,121 2,071 2,093 613,900
2026/01/05 2,119 2,126 2,098 2,123 256,400

このページの先頭へ