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 |
|---|---|---|---|---|---|
| 2025/06/13 | 704 | 704 | 684 | 689 | 126,000 |
| 2025/06/12 | 663 | 697 | 663 | 697 | 116,200 |
| 2025/06/11 | 683 | 686 | 659 | 663 | 153,700 |
| 2025/06/10 | 690 | 709 | 679 | 679 | 196,400 |
| 2025/06/09 | 686 | 698 | 674 | 681 | 193,600 |
| 2025/06/06 | 676 | 687 | 671 | 679 | 133,200 |
| 2025/06/05 | 665 | 675 | 651 | 675 | 110,900 |
| 2025/06/04 | 668 | 680 | 653 | 664 | 128,100 |
| 2025/06/03 | 642 | 662 | 638 | 660 | 86,800 |
| 2025/06/02 | 644 | 652 | 634 | 644 | 119,200 |
| 2025/05/30 | 639 | 653 | 632 | 636 | 154,200 |
| 2025/05/29 | 628 | 638 | 625 | 638 | 95,900 |
| 2025/05/28 | 623 | 631 | 618 | 627 | 86,900 |
| 2025/05/27 | 624 | 627 | 616 | 621 | 123,800 |
| 2025/05/26 | 595 | 619 | 595 | 619 | 141,400 |
| 2025/05/23 | 591 | 595 | 586 | 594 | 69,700 |
| 2025/05/22 | 583 | 602 | 583 | 591 | 80,500 |
| 2025/05/21 | 610 | 613 | 582 | 591 | 134,400 |
| 2025/05/20 | 613 | 616 | 601 | 609 | 126,900 |
| 2025/05/19 | 596 | 611 | 581 | 611 | 147,000 |
| 2025/05/16 | 576 | 592 | 566 | 591 | 125,600 |
| 2025/05/15 | 550 | 575 | 550 | 570 | 91,700 |
| 2025/05/14 | 556 | 560 | 551 | 552 | 44,600 |
| 2025/05/13 | 559 | 563 | 549 | 555 | 155,500 |
| 2025/05/12 | 551 | 557 | 545 | 554 | 76,400 |
| 2025/05/09 | 536 | 548 | 532 | 548 | 30,800 |
| 2025/05/08 | 534 | 535 | 526 | 535 | 60,000 |
| 2025/05/07 | 532 | 537 | 532 | 532 | 31,400 |
| 2025/05/02 | 539 | 541 | 533 | 535 | 48,600 |
| 2025/05/01 | 541 | 547 | 539 | 539 | 80,500 |
| 2025/04/30 | 560 | 560 | 541 | 541 | 100,300 |
| 2025/04/28 | 563 | 567 | 551 | 557 | 62,900 |
| 2025/04/25 | 546 | 560 | 545 | 560 | 77,400 |
| 2025/04/24 | 554 | 555 | 540 | 546 | 100,000 |
| 2025/04/23 | 559 | 559 | 543 | 554 | 94,500 |
| 2025/04/22 | 546 | 558 | 538 | 555 | 50,700 |
| 2025/04/21 | 561 | 563 | 545 | 545 | 81,200 |
| 2025/04/18 | 554 | 569 | 548 | 559 | 135,700 |
| 2025/04/17 | 549 | 568 | 541 | 556 | 166,600 |
| 2025/04/16 | 565 | 568 | 538 | 556 | 233,400 |
| 2025/04/15 | 494 | 563 | 490 | 561 | 630,200 |
| 2025/04/14 | 459 | 512 | 453 | 484 | 534,300 |
| 2025/04/11 | 436 | 454 | 430 | 454 | 99,900 |
| 2025/04/10 | 450 | 451 | 434 | 444 | 99,500 |
| 2025/04/09 | 414 | 416 | 398 | 410 | 68,400 |
| 2025/04/08 | 393 | 428 | 391 | 425 | 97,000 |
| 2025/04/07 | 367 | 417 | 367 | 384 | 171,900 |
| 2025/04/04 | 459 | 464 | 433 | 443 | 123,400 |
| 2025/04/03 | 460 | 476 | 457 | 471 | 51,100 |
| 2025/04/02 | 491 | 491 | 476 | 478 | 38,500 |
| 2025/04/01 | 481 | 491 | 476 | 483 | 40,600 |
| 2025/03/31 | 478 | 499 | 472 | 477 | 109,400 |
| 2025/03/28 | 493 | 500 | 484 | 486 | 121,500 |
| 2025/03/27 | 481 | 498 | 481 | 494 | 74,200 |
| 2025/03/26 | 481 | 486 | 474 | 486 | 87,000 |
| 2025/03/25 | 487 | 492 | 482 | 485 | 38,800 |
| 2025/03/24 | 500 | 500 | 483 | 486 | 35,800 |
| 2025/03/21 | 487 | 501 | 487 | 495 | 111,000 |
| 2025/03/19 | 482 | 488 | 481 | 484 | 47,900 |
| 2025/03/18 | 481 | 488 | 476 | 482 | 79,600 |
| 2025/03/17 | 488 | 494 | 481 | 481 | 51,400 |
| 2025/03/14 | 460 | 480 | 459 | 480 | 52,600 |
| 2025/03/13 | 466 | 472 | 456 | 456 | 95,000 |
| 2025/03/12 | 451 | 463 | 451 | 462 | 10,900 |
| 2025/03/11 | 454 | 458 | 445 | 458 | 51,100 |
| 2025/03/10 | 455 | 462 | 453 | 461 | 32,400 |
| 2025/03/07 | 464 | 465 | 454 | 454 | 31,500 |
| 2025/03/06 | 457 | 464 | 451 | 463 | 51,600 |
| 2025/03/05 | 452 | 456 | 443 | 453 | 65,200 |
| 2025/03/04 | 460 | 462 | 451 | 454 | 110,900 |
| 2025/03/03 | 459 | 467 | 453 | 461 | 137,100 |
| 2025/02/28 | 452 | 462 | 448 | 453 | 82,800 |
| 2025/02/27 | 473 | 474 | 460 | 460 | 62,900 |
| 2025/02/26 | 472 | 487 | 466 | 472 | 81,300 |
| 2025/02/25 | 469 | 472 | 453 | 468 | 155,200 |
| 2025/02/21 | 488 | 493 | 465 | 465 | 106,000 |
| 2025/02/20 | 497 | 499 | 489 | 491 | 53,900 |
| 2025/02/19 | 500 | 504 | 495 | 499 | 52,000 |
| 2025/02/18 | 496 | 501 | 491 | 501 | 89,400 |
| 2025/02/17 | 503 | 503 | 493 | 493 | 97,700 |
| 2025/02/14 | 511 | 511 | 498 | 505 | 89,400 |
| 2025/02/13 | 509 | 516 | 504 | 509 | 100,800 |
| 2025/02/12 | 508 | 509 | 495 | 504 | 115,400 |
| 2025/02/10 | 490 | 507 | 486 | 507 | 150,700 |
| 2025/02/07 | 488 | 500 | 480 | 490 | 154,100 |
| 2025/02/06 | 511 | 513 | 496 | 496 | 140,000 |
| 2025/02/05 | 511 | 514 | 502 | 505 | 92,700 |
| 2025/02/04 | 509 | 516 | 502 | 503 | 198,500 |
| 2025/02/03 | 501 | 520 | 493 | 512 | 527,300 |
| 2025/01/31 | 471 | 478 | 462 | 469 | 159,700 |
| 2025/01/30 | 487 | 487 | 467 | 471 | 203,900 |
| 2025/01/29 | 461 | 487 | 461 | 487 | 215,500 |
| 2025/01/28 | 456 | 463 | 452 | 463 | 129,200 |
| 2025/01/27 | 465 | 477 | 448 | 459 | 168,200 |
| 2025/01/24 | 438 | 490 | 438 | 461 | 433,700 |
| 2025/01/23 | 427 | 442 | 426 | 438 | 62,700 |
| 2025/01/22 | 442 | 442 | 427 | 427 | 88,000 |
| 2025/01/21 | 470 | 470 | 430 | 440 | 177,000 |
| 2025/01/20 | 446 | 469 | 440 | 459 | 400,800 |
| 2025/01/17 | 441 | 443 | 428 | 442 | 316,800 |
| 2025/01/16 | 442 | 452 | 433 | 443 | 112,700 |
| 2025/01/15 | 442 | 450 | 420 | 450 | 208,600 |
| 2025/01/14 | 449 | 471 | 418 | 443 | 304,400 |
| 2025/01/10 | 456 | 458 | 440 | 448 | 126,000 |
| 2025/01/09 | 458 | 460 | 442 | 454 | 74,500 |
| 2025/01/08 | 474 | 474 | 450 | 453 | 161,800 |
| 2025/01/07 | 484 | 484 | 467 | 474 | 218,300 |
| 2025/01/06 | 466 | 483 | 462 | 470 | 172,600 |
| 2024/12/30 | 449 | 467 | 446 | 460 | 295,900 |
| 2024/12/27 | 436 | 449 | 435 | 449 | 104,300 |
| 2024/12/26 | 432 | 439 | 432 | 438 | 109,000 |
| 2024/12/25 | 436 | 439 | 432 | 432 | 51,800 |
| 2024/12/24 | 442 | 443 | 433 | 436 | 68,500 |
| 2024/12/23 | 430 | 442 | 429 | 438 | 149,600 |
| 2024/12/20 | 421 | 437 | 421 | 422 | 64,500 |
| 2024/12/19 | 402 | 431 | 399 | 425 | 123,100 |
| 2024/12/18 | 406 | 411 | 401 | 401 | 34,700 |
| 2024/12/17 | 406 | 412 | 400 | 402 | 55,100 |
| 2024/12/16 | 427 | 432 | 406 | 406 | 77,700 |
| 2024/12/13 | 421 | 429 | 414 | 427 | 81,700 |
| 2024/12/12 | 419 | 421 | 404 | 416 | 71,500 |
| 2024/12/11 | 410 | 421 | 408 | 415 | 78,900 |
| 2024/12/10 | 406 | 424 | 398 | 410 | 94,700 |
| 2024/12/09 | 390 | 406 | 388 | 404 | 86,400 |
| 2024/12/06 | 381 | 392 | 381 | 389 | 40,600 |
| 2024/12/05 | 376 | 381 | 372 | 381 | 31,300 |
| 2024/12/04 | 379 | 381 | 373 | 376 | 17,300 |
| 2024/12/03 | 384 | 385 | 380 | 382 | 10,100 |
| 2024/12/02 | 401 | 402 | 376 | 384 | 41,400 |
| 2024/11/29 | 398 | 399 | 392 | 396 | 12,600 |
| 2024/11/28 | 398 | 402 | 395 | 398 | 29,100 |
| 2024/11/27 | 392 | 402 | 385 | 398 | 41,200 |
| 2024/11/26 | 399 | 400 | 393 | 393 | 16,200 |
| 2024/11/25 | 392 | 401 | 391 | 397 | 41,500 |
| 2024/11/22 | 387 | 390 | 383 | 388 | 16,000 |
| 2024/11/21 | 374 | 394 | 373 | 385 | 28,500 |
| 2024/11/20 | 381 | 384 | 374 | 376 | 21,700 |
| 2024/11/19 | 379 | 382 | 375 | 380 | 28,300 |
| 2024/11/18 | 377 | 386 | 376 | 379 | 29,800 |
| 2024/11/15 | 388 | 390 | 371 | 377 | 83,000 |
| 2024/11/14 | 404 | 404 | 390 | 390 | 23,600 |
| 2024/11/13 | 411 | 414 | 404 | 404 | 18,300 |
| 2024/11/12 | 410 | 413 | 405 | 410 | 32,000 |
| 2024/11/11 | 408 | 415 | 406 | 407 | 21,500 |
| 2024/11/08 | 412 | 413 | 406 | 408 | 11,400 |
| 2024/11/07 | 409 | 414 | 408 | 414 | 27,100 |
| 2024/11/06 | 414 | 414 | 400 | 409 | 32,600 |
| 2024/11/05 | 416 | 416 | 400 | 416 | 43,600 |
| 2024/11/01 | 416 | 417 | 409 | 411 | 14,800 |
| 2024/10/31 | 427 | 427 | 420 | 423 | 7,500 |
| 2024/10/30 | 425 | 427 | 415 | 427 | 18,500 |
| 2024/10/29 | 422 | 427 | 411 | 422 | 17,400 |
| 2024/10/28 | 411 | 426 | 402 | 420 | 25,200 |
| 2024/10/25 | 405 | 419 | 397 | 411 | 64,600 |
| 2024/10/24 | 404 | 404 | 397 | 401 | 12,300 |
| 2024/10/23 | 397 | 413 | 397 | 404 | 46,100 |
| 2024/10/22 | 398 | 408 | 392 | 402 | 41,000 |
| 2024/10/21 | 396 | 400 | 390 | 397 | 33,100 |
| 2024/10/18 | 403 | 403 | 382 | 393 | 71,100 |
| 2024/10/17 | 405 | 407 | 391 | 403 | 77,300 |
| 2024/10/16 | 386 | 390 | 377 | 385 | 26,200 |
| 2024/10/15 | 394 | 395 | 376 | 384 | 38,300 |
| 2024/10/11 | 394 | 394 | 387 | 394 | 15,800 |
| 2024/10/10 | 389 | 399 | 388 | 393 | 9,000 |
| 2024/10/09 | 399 | 399 | 388 | 391 | 8,000 |
| 2024/10/08 | 396 | 398 | 390 | 397 | 38,000 |
| 2024/10/07 | 396 | 400 | 391 | 396 | 19,700 |
| 2024/10/04 | 387 | 396 | 375 | 395 | 25,300 |
| 2024/10/03 | 389 | 396 | 389 | 391 | 24,900 |
| 2024/10/02 | 384 | 390 | 382 | 389 | 11,100 |
| 2024/10/01 | 386 | 388 | 382 | 384 | 6,400 |
| 2024/09/30 | 374 | 382 | 370 | 378 | 53,100 |
| 2024/09/27 | 385 | 388 | 380 | 388 | 24,900 |
| 2024/09/26 | 383 | 385 | 377 | 385 | 12,300 |
| 2024/09/25 | 376 | 380 | 374 | 380 | 10,600 |
| 2024/09/24 | 378 | 378 | 372 | 378 | 15,200 |
| 2024/09/20 | 368 | 377 | 368 | 373 | 18,900 |
| 2024/09/19 | 369 | 375 | 368 | 373 | 16,700 |
| 2024/09/18 | 368 | 370 | 360 | 365 | 33,600 |
| 2024/09/17 | 356 | 378 | 356 | 366 | 39,300 |
| 2024/09/13 | 361 | 363 | 349 | 349 | 26,300 |
| 2024/09/12 | 355 | 360 | 350 | 360 | 11,300 |
| 2024/09/11 | 358 | 358 | 344 | 349 | 13,700 |
| 2024/09/10 | 349 | 359 | 349 | 357 | 7,800 |
| 2024/09/09 | 342 | 349 | 339 | 344 | 23,600 |
| 2024/09/06 | 350 | 351 | 335 | 347 | 46,800 |
| 2024/09/05 | 349 | 365 | 349 | 350 | 19,500 |
| 2024/09/04 | 361 | 366 | 351 | 352 | 39,700 |
| 2024/09/03 | 378 | 379 | 368 | 368 | 37,700 |
| 2024/09/02 | 384 | 384 | 364 | 365 | 49,300 |
| 2024/08/30 | 383 | 385 | 377 | 379 | 6,700 |
| 2024/08/29 | 373 | 378 | 370 | 376 | 4,900 |
| 2024/08/28 | 374 | 388 | 369 | 378 | 33,300 |
| 2024/08/27 | 368 | 373 | 368 | 373 | 7,000 |
| 2024/08/26 | 365 | 373 | 360 | 368 | 24,800 |
| 2024/08/23 | 365 | 365 | 358 | 363 | 6,400 |
| 2024/08/22 | 360 | 365 | 355 | 361 | 13,400 |
| 2024/08/21 | 353 | 369 | 353 | 358 | 27,700 |
| 2024/08/20 | 346 | 361 | 345 | 361 | 35,600 |
| 2024/08/19 | 350 | 355 | 346 | 346 | 12,000 |