エディア(3935)の株価時系列情報
エディア(3935)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 |
---|---|---|---|---|---|
2024/04/19 | 359 | 360 | 346 | 352 | 34,100 |
2024/04/18 | 362 | 367 | 358 | 358 | 14,500 |
2024/04/17 | 364 | 367 | 362 | 362 | 3,400 |
2024/04/16 | 365 | 371 | 360 | 365 | 11,800 |
2024/04/15 | 375 | 380 | 366 | 370 | 50,000 |
2024/04/12 | 373 | 380 | 370 | 380 | 23,800 |
2024/04/11 | 370 | 376 | 370 | 373 | 8,300 |
2024/04/10 | 376 | 376 | 372 | 374 | 2,700 |
2024/04/09 | 374 | 376 | 368 | 375 | 9,400 |
2024/04/08 | 377 | 380 | 373 | 373 | 4,900 |
2024/04/05 | 371 | 381 | 362 | 377 | 15,100 |
2024/04/04 | 377 | 377 | 372 | 374 | 4,000 |
2024/04/03 | 372 | 383 | 369 | 375 | 14,000 |
2024/04/02 | 372 | 375 | 370 | 370 | 11,900 |
2024/04/01 | 380 | 380 | 371 | 371 | 3,900 |
2024/03/29 | 374 | 376 | 371 | 375 | 4,600 |
2024/03/28 | 375 | 379 | 373 | 376 | 9,800 |
2024/03/27 | 374 | 377 | 371 | 377 | 10,800 |
2024/03/26 | 371 | 378 | 369 | 374 | 11,600 |
2024/03/25 | 369 | 374 | 365 | 372 | 14,500 |
2024/03/22 | 370 | 370 | 366 | 370 | 8,600 |
2024/03/21 | 368 | 369 | 363 | 367 | 18,200 |
2024/03/19 | 369 | 371 | 360 | 364 | 18,000 |
2024/03/18 | 351 | 368 | 351 | 368 | 31,500 |
2024/03/15 | 360 | 360 | 350 | 350 | 21,000 |
2024/03/14 | 371 | 371 | 358 | 361 | 22,200 |
2024/03/13 | 366 | 371 | 364 | 367 | 27,100 |
2024/03/12 | 370 | 372 | 362 | 369 | 12,500 |
2024/03/11 | 375 | 383 | 369 | 373 | 27,300 |
2024/03/08 | 378 | 384 | 378 | 379 | 1,700 |
2024/03/07 | 388 | 388 | 373 | 381 | 31,200 |
2024/03/06 | 381 | 389 | 371 | 387 | 25,400 |
2024/03/05 | 383 | 388 | 378 | 384 | 15,100 |
2024/03/04 | 395 | 395 | 382 | 389 | 16,400 |
2024/03/01 | 395 | 404 | 388 | 394 | 27,600 |
2024/02/29 | 394 | 397 | 389 | 395 | 13,100 |
2024/02/28 | 391 | 406 | 389 | 393 | 18,700 |
2024/02/27 | 388 | 401 | 388 | 398 | 52,300 |
2024/02/26 | 400 | 400 | 390 | 392 | 14,100 |
2024/02/22 | 395 | 405 | 387 | 393 | 18,400 |
2024/02/21 | 401 | 403 | 395 | 395 | 12,500 |
2024/02/20 | 395 | 405 | 395 | 400 | 39,900 |
2024/02/19 | 377 | 393 | 372 | 391 | 35,000 |
2024/02/16 | 387 | 387 | 369 | 372 | 66,200 |
2024/02/15 | 371 | 385 | 371 | 382 | 60,400 |
2024/02/14 | 377 | 377 | 361 | 370 | 38,000 |
2024/02/13 | 389 | 389 | 375 | 377 | 34,000 |
2024/02/09 | 383 | 385 | 380 | 383 | 17,600 |
2024/02/08 | 386 | 388 | 378 | 382 | 25,400 |
2024/02/07 | 389 | 389 | 374 | 386 | 41,100 |
2024/02/06 | 396 | 396 | 386 | 392 | 27,100 |
2024/02/05 | 402 | 405 | 394 | 399 | 30,000 |
2024/02/02 | 400 | 409 | 397 | 399 | 43,300 |
2024/02/01 | 405 | 405 | 392 | 394 | 39,700 |
2024/01/31 | 411 | 411 | 396 | 407 | 52,600 |
2024/01/30 | 400 | 407 | 392 | 405 | 80,700 |
2024/01/29 | 387 | 398 | 377 | 391 | 62,800 |
2024/01/26 | 379 | 389 | 373 | 387 | 70,000 |
2024/01/25 | 392 | 394 | 368 | 371 | 222,200 |
2024/01/24 | 374 | 436 | 374 | 392 | 1,451,000 |
2024/01/23 | 364 | 373 | 364 | 372 | 22,000 |
2024/01/22 | 358 | 367 | 357 | 367 | 27,600 |
2024/01/19 | 365 | 367 | 355 | 359 | 36,400 |
2024/01/18 | 369 | 370 | 360 | 365 | 27,800 |
2024/01/17 | 361 | 374 | 353 | 366 | 116,200 |
2024/01/16 | 350 | 354 | 344 | 354 | 27,700 |
2024/01/15 | 355 | 355 | 339 | 343 | 59,000 |
2024/01/12 | 351 | 364 | 348 | 364 | 44,000 |
2024/01/11 | 351 | 352 | 344 | 350 | 29,100 |
2024/01/10 | 349 | 352 | 347 | 349 | 14,900 |
2024/01/09 | 350 | 355 | 348 | 351 | 33,900 |
2024/01/05 | 342 | 353 | 340 | 350 | 29,700 |
2024/01/04 | 334 | 343 | 333 | 342 | 14,400 |
2023/12/29 | 325 | 335 | 325 | 333 | 19,100 |
2023/12/28 | 330 | 335 | 327 | 328 | 26,000 |
2023/12/27 | 319 | 329 | 319 | 326 | 40,400 |
2023/12/26 | 315 | 322 | 315 | 318 | 34,700 |
2023/12/25 | 335 | 335 | 315 | 317 | 106,600 |
2023/12/22 | 339 | 342 | 324 | 332 | 42,200 |
2023/12/21 | 346 | 346 | 337 | 339 | 14,300 |
2023/12/20 | 346 | 351 | 345 | 346 | 18,500 |
2023/12/19 | 346 | 352 | 346 | 350 | 6,000 |
2023/12/18 | 334 | 354 | 334 | 343 | 31,100 |
2023/12/15 | 332 | 339 | 330 | 336 | 34,500 |
2023/12/14 | 336 | 339 | 334 | 334 | 12,800 |
2023/12/13 | 339 | 339 | 334 | 334 | 14,400 |
2023/12/12 | 345 | 346 | 336 | 336 | 25,900 |
2023/12/11 | 343 | 348 | 342 | 345 | 18,000 |
2023/12/08 | 351 | 353 | 343 | 343 | 31,800 |
2023/12/07 | 358 | 361 | 353 | 354 | 28,300 |
2023/12/06 | 359 | 361 | 358 | 359 | 15,800 |
2023/12/05 | 364 | 364 | 358 | 358 | 38,500 |
2023/12/04 | 366 | 366 | 359 | 363 | 72,300 |
2023/12/01 | 368 | 371 | 364 | 365 | 40,100 |
2023/11/30 | 379 | 379 | 370 | 372 | 23,100 |
2023/11/29 | 383 | 385 | 376 | 379 | 20,700 |
2023/11/28 | 377 | 384 | 377 | 381 | 20,000 |
2023/11/27 | 369 | 377 | 366 | 376 | 28,000 |
2023/11/24 | 366 | 371 | 366 | 367 | 23,800 |
2023/11/22 | 366 | 370 | 366 | 366 | 18,700 |
2023/11/21 | 365 | 370 | 365 | 370 | 10,600 |
2023/11/20 | 362 | 366 | 358 | 366 | 16,700 |
2023/11/17 | 360 | 365 | 359 | 360 | 46,000 |
2023/11/16 | 363 | 365 | 358 | 359 | 19,500 |
2023/11/15 | 361 | 365 | 360 | 363 | 19,700 |
2023/11/14 | 370 | 370 | 357 | 360 | 25,800 |
2023/11/13 | 375 | 375 | 360 | 364 | 17,800 |
2023/11/10 | 368 | 368 | 364 | 367 | 9,800 |
2023/11/09 | 367 | 370 | 366 | 368 | 18,800 |
2023/11/08 | 372 | 374 | 367 | 367 | 8,200 |
2023/11/07 | 371 | 374 | 370 | 372 | 10,600 |
2023/11/06 | 375 | 384 | 375 | 377 | 13,300 |
2023/11/02 | 362 | 375 | 362 | 374 | 15,600 |
2023/11/01 | 362 | 365 | 359 | 361 | 29,300 |
2023/10/31 | 367 | 368 | 361 | 361 | 15,500 |
2023/10/30 | 368 | 372 | 365 | 366 | 16,800 |
2023/10/27 | 361 | 374 | 359 | 372 | 24,800 |
2023/10/26 | 367 | 375 | 360 | 361 | 26,700 |
2023/10/25 | 370 | 383 | 370 | 371 | 26,300 |
2023/10/24 | 356 | 368 | 350 | 368 | 65,700 |
2023/10/23 | 358 | 374 | 354 | 355 | 109,300 |
2023/10/20 | 376 | 379 | 370 | 374 | 32,900 |
2023/10/19 | 369 | 385 | 369 | 382 | 57,700 |
2023/10/18 | 358 | 377 | 355 | 377 | 61,600 |
2023/10/17 | 370 | 378 | 358 | 363 | 84,900 |
2023/10/16 | 360 | 387 | 360 | 367 | 137,400 |
2023/10/13 | 403 | 405 | 396 | 398 | 62,100 |
2023/10/12 | 401 | 405 | 400 | 404 | 12,000 |
2023/10/11 | 403 | 404 | 399 | 403 | 23,500 |
2023/10/10 | 409 | 410 | 404 | 404 | 20,800 |
2023/10/06 | 401 | 409 | 401 | 405 | 13,800 |
2023/10/05 | 391 | 408 | 391 | 406 | 36,000 |
2023/10/04 | 397 | 401 | 389 | 390 | 45,500 |
2023/10/03 | 415 | 415 | 402 | 402 | 45,500 |
2023/10/02 | 425 | 429 | 411 | 415 | 26,500 |
2023/09/29 | 421 | 424 | 419 | 420 | 10,300 |
2023/09/28 | 424 | 427 | 420 | 422 | 8,900 |
2023/09/27 | 414 | 426 | 414 | 426 | 16,700 |
2023/09/26 | 423 | 428 | 411 | 415 | 19,900 |
2023/09/25 | 416 | 425 | 415 | 425 | 22,700 |
2023/09/22 | 401 | 419 | 400 | 415 | 59,100 |
2023/09/21 | 409 | 409 | 400 | 402 | 42,400 |
2023/09/20 | 408 | 412 | 408 | 410 | 10,600 |
2023/09/19 | 406 | 410 | 403 | 409 | 34,800 |
2023/09/15 | 415 | 417 | 406 | 410 | 84,800 |
2023/09/14 | 421 | 422 | 417 | 419 | 28,300 |
2023/09/13 | 418 | 425 | 417 | 421 | 54,600 |
2023/09/12 | 419 | 430 | 418 | 425 | 38,600 |
2023/09/11 | 420 | 422 | 414 | 418 | 47,700 |
2023/09/08 | 413 | 424 | 413 | 421 | 40,100 |
2023/09/07 | 425 | 427 | 420 | 421 | 71,700 |
2023/09/06 | 431 | 433 | 428 | 430 | 71,000 |
2023/09/05 | 439 | 441 | 435 | 436 | 51,100 |
2023/09/04 | 443 | 444 | 437 | 441 | 29,800 |
2023/09/01 | 439 | 445 | 436 | 442 | 42,100 |
2023/08/31 | 448 | 451 | 444 | 446 | 20,900 |
2023/08/30 | 458 | 460 | 445 | 451 | 43,700 |
2023/08/29 | 451 | 460 | 450 | 458 | 32,700 |
2023/08/28 | 456 | 460 | 440 | 447 | 57,500 |
2023/08/25 | 443 | 468 | 443 | 463 | 70,000 |
2023/08/24 | 444 | 451 | 443 | 443 | 21,000 |
2023/08/23 | 453 | 453 | 441 | 444 | 20,900 |
2023/08/22 | 442 | 450 | 442 | 450 | 14,600 |
2023/08/21 | 433 | 444 | 430 | 442 | 25,000 |
2023/08/18 | 428 | 435 | 427 | 428 | 45,000 |
2023/08/17 | 436 | 436 | 422 | 434 | 63,200 |
2023/08/16 | 443 | 444 | 434 | 440 | 59,300 |
2023/08/15 | 452 | 454 | 441 | 442 | 92,800 |
2023/08/14 | 474 | 474 | 452 | 455 | 82,900 |
2023/08/10 | 472 | 478 | 469 | 472 | 22,500 |
2023/08/09 | 481 | 484 | 478 | 479 | 20,200 |
2023/08/08 | 484 | 489 | 478 | 485 | 30,600 |
2023/08/07 | 470 | 486 | 467 | 486 | 44,600 |
2023/08/04 | 473 | 500 | 471 | 476 | 94,300 |
2023/08/03 | 476 | 484 | 470 | 481 | 58,900 |
2023/08/02 | 498 | 498 | 484 | 484 | 60,800 |
2023/08/01 | 495 | 499 | 488 | 499 | 44,500 |
2023/07/31 | 473 | 496 | 470 | 492 | 101,300 |
2023/07/28 | 460 | 474 | 459 | 473 | 86,600 |
2023/07/27 | 454 | 465 | 452 | 461 | 47,500 |
2023/07/26 | 459 | 460 | 450 | 452 | 43,700 |
2023/07/25 | 460 | 465 | 454 | 459 | 78,600 |
2023/07/24 | 465 | 476 | 460 | 467 | 58,900 |
2023/07/21 | 474 | 474 | 458 | 465 | 91,300 |
2023/07/20 | 472 | 481 | 472 | 477 | 27,100 |
2023/07/19 | 471 | 481 | 471 | 474 | 58,900 |
2023/07/18 | 485 | 491 | 471 | 471 | 198,700 |
2023/07/14 | 493 | 494 | 479 | 483 | 151,900 |
2023/07/13 | 493 | 494 | 478 | 490 | 57,200 |
2023/07/12 | 498 | 498 | 482 | 489 | 60,100 |
2023/07/11 | 483 | 504 | 478 | 493 | 98,400 |
2023/07/10 | 495 | 501 | 487 | 492 | 73,400 |
2023/07/07 | 499 | 502 | 492 | 496 | 65,000 |
2023/07/06 | 509 | 511 | 498 | 499 | 95,900 |
2023/07/05 | 515 | 517 | 509 | 513 | 39,200 |
2023/07/04 | 514 | 519 | 510 | 515 | 47,100 |
2023/07/03 | 506 | 514 | 505 | 514 | 53,900 |
2023/06/30 | 503 | 510 | 502 | 505 | 25,600 |
2023/06/29 | 505 | 509 | 501 | 507 | 32,900 |
2023/06/28 | 504 | 512 | 500 | 504 | 33,600 |