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
2026/02/06 691 708 682 708 166,000
2026/02/05 716 727 706 711 157,500
2026/02/04 748 751 728 729 77,300
2026/02/03 748 754 744 748 35,400
2026/02/02 739 759 739 741 58,900
2026/01/30 719 751 718 745 100,200
2026/01/29 737 737 715 720 177,400
2026/01/28 761 761 735 742 158,300
2026/01/27 772 779 768 774 95,300
2026/01/26 780 791 767 774 132,900
2026/01/23 765 791 764 791 110,800
2026/01/22 768 771 750 764 192,600
2026/01/21 783 786 766 767 157,400
2026/01/20 784 784 765 778 171,900
2026/01/19 801 801 771 780 387,600
2026/01/16 817 817 791 814 301,600
2026/01/15 821 835 817 827 277,500
2026/01/14 915 927 804 816 608,000
2026/01/13 958 960 913 913 226,700
2026/01/09 924 943 920 943 105,400
2026/01/08 922 934 920 927 74,900
2026/01/07 920 926 912 912 51,500
2026/01/06 912 927 910 913 95,700
2026/01/05 922 922 896 915 128,700
2025/12/30 924 925 907 907 63,700
2025/12/29 935 940 923 925 48,400
2025/12/26 915 936 912 934 120,900
2025/12/25 917 924 913 913 133,700
2025/12/24 921 922 907 917 74,700
2025/12/23 922 932 922 924 55,100
2025/12/22 935 936 920 920 140,600
2025/12/19 926 937 912 931 177,700
2025/12/18 937 944 928 934 87,200
2025/12/17 937 946 918 941 100,800
2025/12/16 944 948 932 936 187,700
2025/12/15 935 950 928 948 152,700
2025/12/12 943 951 922 935 376,100
2025/12/11 936 949 932 948 105,100
2025/12/10 922 944 921 944 115,900
2025/12/09 940 950 916 921 244,300
2025/12/08 942 956 936 944 61,500
2025/12/05 946 946 921 943 139,400
2025/12/04 935 956 935 946 83,100
2025/12/03 919 937 902 933 100,300
2025/12/02 963 963 922 922 107,900
2025/12/01 1,004 1,008 954 960 164,200
2025/11/28 963 999 960 989 399,500
2025/11/27 952 966 943 962 74,600
2025/11/26 921 980 914 962 148,400
2025/11/25 910 924 906 920 90,000
2025/11/21 877 912 875 901 91,800
2025/11/20 893 913 884 888 128,900
2025/11/19 879 890 864 888 55,000
2025/11/18 904 904 875 880 77,200
2025/11/17 881 912 874 910 84,600
2025/11/14 883 896 874 885 76,300
2025/11/13 912 916 897 898 50,600
2025/11/12 891 919 886 915 87,600
2025/11/11 892 896 879 891 59,700
2025/11/10 890 904 885 893 53,600
2025/11/07 890 907 880 891 83,400
2025/11/06 890 903 880 891 69,100
2025/11/05 868 881 853 881 101,700
2025/11/04 900 900 875 894 142,700
2025/10/31 892 909 890 897 65,700
2025/10/30 869 894 868 888 78,500
2025/10/29 895 898 866 875 99,400
2025/10/28 893 895 875 891 117,000
2025/10/27 900 907 889 898 161,600
2025/10/24 862 884 851 866 232,800
2025/10/23 881 881 846 854 311,500
2025/10/22 890 904 881 895 129,600
2025/10/21 929 933 878 890 427,000
2025/10/20 950 952 916 924 389,100
2025/10/17 963 968 931 948 283,200
2025/10/16 930 1,022 905 978 627,800
2025/10/15 1,110 1,177 922 932 1,693,000
2025/10/14 1,085 1,121 1,057 1,080 297,700
2025/10/10 1,130 1,140 1,095 1,102 210,100
2025/10/09 1,113 1,147 1,109 1,129 196,600
2025/10/08 1,057 1,120 1,054 1,118 163,400
2025/10/07 1,080 1,080 1,046 1,056 152,700
2025/10/06 1,071 1,079 1,058 1,064 108,300
2025/10/03 1,039 1,067 1,034 1,066 82,700
2025/10/02 1,077 1,096 1,036 1,047 141,500
2025/10/01 1,092 1,096 1,062 1,078 187,300
2025/09/30 1,111 1,116 1,077 1,107 121,100
2025/09/29 1,098 1,098 1,066 1,095 161,600
2025/09/26 1,058 1,099 1,048 1,098 206,000
2025/09/25 1,105 1,143 1,043 1,071 449,200
2025/09/24 1,184 1,184 1,113 1,113 414,200
2025/09/22 1,249 1,255 1,158 1,207 381,400
2025/09/19 1,283 1,300 1,234 1,249 367,800
2025/09/18 1,200 1,335 1,192 1,265 664,400
2025/09/17 1,169 1,202 1,150 1,191 289,000
2025/09/16 1,224 1,228 1,162 1,171 275,200
2025/09/12 1,218 1,230 1,198 1,217 120,300
2025/09/11 1,217 1,242 1,206 1,220 196,600
2025/09/10 1,214 1,243 1,194 1,215 219,700
2025/09/09 1,206 1,223 1,192 1,214 157,300
2025/09/08 1,229 1,234 1,188 1,205 204,200
2025/09/05 1,218 1,225 1,153 1,207 529,600
2025/09/04 1,095 1,234 1,095 1,229 377,100
2025/09/03 1,076 1,117 1,070 1,097 236,100
2025/09/02 1,095 1,104 1,065 1,077 185,700
2025/09/01 1,130 1,135 1,067 1,079 335,300
2025/08/29 1,136 1,161 1,136 1,150 178,100
2025/08/28 1,142 1,158 1,108 1,137 294,800
2025/08/27 1,170 1,175 1,132 1,158 264,600
2025/08/26 1,126 1,199 1,101 1,168 551,000
2025/08/25 1,187 1,187 1,118 1,133 351,300
2025/08/22 1,086 1,210 1,074 1,157 1,143,700
2025/08/21 1,056 1,124 1,056 1,090 521,000
2025/08/20 1,033 1,033 1,009 1,017 98,100
2025/08/19 1,040 1,045 1,014 1,031 119,200
2025/08/18 989 1,060 989 1,036 428,100
2025/08/15 945 985 945 985 205,800
2025/08/14 928 960 927 945 228,200
2025/08/13 951 953 924 924 186,300
2025/08/12 946 965 938 953 227,400
2025/08/08 957 958 936 945 132,700
2025/08/07 940 965 935 954 163,800
2025/08/06 961 965 926 937 164,000
2025/08/05 921 963 918 961 185,400
2025/08/04 907 936 900 920 207,300
2025/08/01 930 1,006 911 952 652,000
2025/07/31 932 936 896 932 198,100
2025/07/30 947 950 930 933 79,900
2025/07/29 930 957 923 956 143,800
2025/07/28 988 990 925 938 280,600
2025/07/25 1,005 1,020 986 991 117,600
2025/07/24 990 1,010 983 1,005 151,500
2025/07/23 999 1,012 971 995 300,200
2025/07/22 1,019 1,029 983 998 365,000
2025/07/18 970 1,021 960 1,014 573,400
2025/07/17 951 964 911 957 397,000
2025/07/16 950 1,017 920 966 1,798,400
2025/07/15 758 908 733 908 789,700
2025/07/14 768 773 746 758 242,600
2025/07/11 755 776 745 768 194,700
2025/07/10 745 753 738 753 155,000
2025/07/09 740 749 724 740 149,500
2025/07/08 713 741 705 740 159,000
2025/07/07 697 714 688 713 83,500
2025/07/04 695 712 695 697 162,300
2025/07/03 701 710 690 690 115,100
2025/07/02 711 713 689 702 231,100
2025/07/01 730 735 719 723 94,700
2025/06/30 751 752 733 735 113,800
2025/06/27 700 754 700 747 288,900
2025/06/26 726 731 701 702 141,600
2025/06/25 722 722 709 718 77,300
2025/06/24 691 723 691 715 149,200
2025/06/23 700 703 683 687 167,900
2025/06/20 712 722 702 704 121,400
2025/06/19 719 726 713 713 48,900
2025/06/18 719 732 714 719 137,600
2025/06/17 715 720 698 716 142,600
2025/06/16 689 710 678 709 131,500
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

このページの先頭へ