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
2016/12/30 1,711 1,768 1,711 1,737 21,600
2016/12/29 1,751 1,788 1,709 1,722 43,200
2016/12/28 1,726 1,793 1,726 1,761 43,500
2016/12/27 1,705 1,838 1,705 1,749 67,600
2016/12/26 1,702 1,725 1,702 1,705 35,400
2016/12/22 1,710 1,735 1,700 1,716 42,700
2016/12/21 1,741 1,751 1,715 1,723 47,000
2016/12/20 1,725 1,770 1,722 1,738 34,300
2016/12/19 1,732 1,740 1,716 1,717 45,700
2016/12/16 1,820 1,820 1,737 1,756 73,800
2016/12/15 1,879 1,900 1,801 1,801 73,900
2016/12/14 1,809 1,937 1,793 1,886 110,700
2016/12/13 1,745 1,820 1,742 1,815 42,500
2016/12/12 1,753 1,822 1,741 1,763 48,700
2016/12/09 1,750 1,757 1,703 1,757 55,000
2016/12/08 1,789 1,815 1,776 1,776 31,200
2016/12/07 1,800 1,827 1,778 1,789 28,800
2016/12/06 1,819 1,820 1,770 1,795 52,200
2016/12/05 1,870 1,873 1,823 1,838 33,400
2016/12/02 1,859 1,915 1,853 1,862 33,100
2016/12/01 1,876 1,898 1,860 1,871 25,700
2016/11/30 1,894 1,930 1,865 1,879 31,900
2016/11/29 1,950 1,950 1,878 1,894 37,200
2016/11/28 1,855 1,988 1,855 1,960 58,900
2016/11/25 1,899 1,920 1,860 1,871 36,600
2016/11/24 1,980 2,000 1,905 1,920 34,200
2016/11/22 1,966 2,014 1,966 1,975 30,700
2016/11/21 1,920 2,047 1,920 2,000 58,900
2016/11/18 1,872 1,980 1,865 1,925 41,800
2016/11/17 1,871 1,901 1,795 1,864 69,900
2016/11/16 1,829 1,919 1,829 1,894 29,800
2016/11/15 1,836 1,889 1,809 1,869 25,300
2016/11/14 1,815 1,865 1,815 1,836 13,900
2016/11/11 1,848 1,868 1,820 1,832 22,100
2016/11/10 1,856 1,895 1,810 1,890 33,100
2016/11/09 1,861 2,000 1,733 1,800 74,300
2016/11/08 1,900 1,929 1,824 1,901 48,800
2016/11/07 1,940 1,970 1,891 1,900 34,300
2016/11/04 2,000 2,009 1,896 1,980 53,300
2016/11/02 2,012 2,034 1,996 2,000 32,600
2016/11/01 2,003 2,150 1,993 2,004 82,400
2016/10/31 2,000 2,019 1,995 2,003 20,400
2016/10/28 2,017 2,031 1,996 1,999 31,300
2016/10/27 2,026 2,044 2,001 2,017 24,600
2016/10/26 2,013 2,070 2,011 2,039 16,700
2016/10/25 2,015 2,047 2,010 2,021 16,500
2016/10/24 2,050 2,076 2,024 2,025 24,500
2016/10/21 2,080 2,088 2,040 2,058 33,000
2016/10/20 2,098 2,135 2,075 2,092 32,100
2016/10/19 2,012 2,169 2,001 2,120 88,200
2016/10/18 2,068 2,068 2,009 2,020 22,600
2016/10/17 2,088 2,088 2,014 2,029 38,700
2016/10/14 1,980 2,080 1,951 2,068 129,000
2016/10/13 2,174 2,174 2,101 2,130 28,000
2016/10/12 2,191 2,237 2,124 2,124 45,200
2016/10/11 2,180 2,255 2,113 2,195 73,600
2016/10/07 2,320 2,333 2,164 2,220 119,300
2016/10/06 2,399 2,430 2,230 2,270 170,100
2016/10/05 2,500 2,620 2,360 2,474 194,300
2016/10/04 2,353 2,430 2,330 2,380 40,400
2016/10/03 2,480 2,480 2,343 2,403 54,600
2016/09/30 2,501 2,527 2,442 2,470 70,500
2016/09/29 2,523 2,596 2,430 2,481 180,200
2016/09/28 2,601 2,838 2,423 2,627 1,072,500
2016/09/27 2,034 2,538 1,968 2,538 717,900
2016/09/26 2,090 2,090 2,012 2,038 85,300
2016/09/23 2,043 2,168 2,020 2,115 125,700
2016/09/21 2,077 2,091 1,990 2,045 206,400
2016/09/20 2,128 2,220 2,061 2,094 551,200
2016/09/16 2,378 2,378 2,378 2,378 4,500
2016/09/15 2,960 3,030 2,825 2,878 118,400
2016/09/14 3,240 3,340 2,802 2,984 324,700
2016/09/13 3,245 3,545 3,080 3,380 915,500
2016/09/12 2,820 3,315 2,752 3,315 170,400
2016/09/09 2,755 2,855 2,740 2,814 33,800
2016/09/08 2,713 2,891 2,701 2,774 83,000
2016/09/07 2,590 2,698 2,565 2,670 29,000
2016/09/06 2,753 2,774 2,606 2,638 57,100
2016/09/05 2,551 2,753 2,508 2,727 95,500
2016/09/02 2,370 2,620 2,370 2,570 71,000
2016/09/01 2,410 2,410 2,338 2,375 11,900
2016/08/31 2,427 2,428 2,400 2,410 13,200
2016/08/30 2,355 2,429 2,340 2,423 6,300
2016/08/29 2,400 2,403 2,301 2,370 17,100
2016/08/26 2,450 2,457 2,375 2,395 12,700
2016/08/25 2,451 2,451 2,410 2,443 11,600
2016/08/24 2,488 2,490 2,406 2,430 16,900
2016/08/23 2,405 2,560 2,372 2,488 37,800
2016/08/22 2,387 2,400 2,335 2,355 7,600
2016/08/19 2,370 2,400 2,366 2,387 5,700
2016/08/18 2,350 2,450 2,350 2,408 11,000
2016/08/17 2,380 2,410 2,335 2,400 9,700
2016/08/16 2,420 2,489 2,380 2,386 18,900
2016/08/15 2,320 2,520 2,315 2,462 17,000
2016/08/12 2,240 2,369 2,231 2,344 31,700
2016/08/10 2,405 2,405 2,275 2,303 32,900
2016/08/09 2,390 2,434 2,385 2,405 26,600
2016/08/08 2,538 2,538 2,400 2,463 17,500
2016/08/05 2,508 2,525 2,480 2,490 15,400
2016/08/04 2,559 2,559 2,502 2,508 12,400
2016/08/03 2,539 2,558 2,450 2,550 22,900
2016/08/02 2,515 2,619 2,508 2,589 23,000
2016/08/01 2,555 2,590 2,507 2,540 13,800
2016/07/29 2,496 2,558 2,405 2,556 43,200
2016/07/28 2,669 2,669 2,526 2,546 36,500
2016/07/27 2,625 2,680 2,569 2,679 35,700
2016/07/26 2,700 2,709 2,580 2,620 30,500
2016/07/25 2,650 2,779 2,624 2,677 36,900
2016/07/22 2,588 2,890 2,512 2,671 113,600
2016/07/21 2,600 2,730 2,500 2,638 62,900
2016/07/20 2,407 2,688 2,380 2,594 118,300
2016/07/19 2,580 2,599 2,365 2,400 129,200
2016/07/15 2,894 2,894 2,702 2,712 124,200
2016/07/14 2,705 2,800 2,690 2,794 47,600
2016/07/13 2,854 2,854 2,665 2,705 61,400
2016/07/12 2,880 2,924 2,827 2,854 37,500
2016/07/11 2,800 2,848 2,761 2,842 41,200
2016/07/08 2,810 2,850 2,650 2,720 52,300
2016/07/07 2,861 3,000 2,770 2,810 76,500
2016/07/06 2,870 2,919 2,742 2,811 76,200
2016/07/05 3,010 3,065 2,964 2,969 83,300
2016/07/04 2,840 3,150 2,840 3,080 152,100
2016/07/01 2,790 2,880 2,731 2,797 94,600
2016/06/30 2,720 2,844 2,669 2,690 92,800
2016/06/29 2,600 2,650 2,553 2,620 72,300
2016/06/28 2,453 2,618 2,402 2,551 77,700
2016/06/27 2,512 2,630 2,404 2,503 112,100
2016/06/24 2,985 2,985 2,335 2,439 214,000
2016/06/23 2,889 2,930 2,809 2,835 54,700
2016/06/22 2,962 3,250 2,872 2,939 152,700
2016/06/21 2,802 3,195 2,801 3,050 186,100
2016/06/20 2,949 2,949 2,801 2,901 84,600
2016/06/17 2,900 2,910 2,640 2,719 118,800
2016/06/16 2,998 3,060 2,670 2,702 155,400
2016/06/15 3,025 3,205 2,916 3,035 202,600
2016/06/14 3,595 3,800 3,060 3,095 317,800
2016/06/13 3,760 3,880 3,630 3,650 143,900
2016/06/10 3,715 3,980 3,630 3,900 309,800
2016/06/09 4,000 4,050 3,710 3,785 267,200
2016/06/08 3,895 3,960 3,655 3,880 555,900
2016/06/07 4,440 4,460 4,010 4,080 540,700
2016/06/06 4,725 5,100 4,430 4,500 1,508,300
2016/06/03 4,500 4,795 4,405 4,795 2,255,900
2016/06/02 4,300 4,390 3,875 4,095 757,000
2016/06/01 3,925 4,455 3,775 4,370 2,903,800
2016/05/31 3,500 3,990 3,400 3,990 2,240,600
2016/05/30 2,950 3,290 2,833 3,290 258,300
2016/05/27 2,810 2,939 2,756 2,788 83,700
2016/05/26 2,925 3,025 2,780 2,825 166,900
2016/05/25 2,990 3,210 2,872 2,932 241,200
2016/05/24 3,270 3,365 2,967 2,980 300,300
2016/05/23 3,550 3,700 3,235 3,255 972,300
2016/05/20 3,330 3,520 2,963 3,450 1,442,200
2016/05/19 2,864 3,260 2,860 3,260 414,600
2016/05/18 3,020 3,150 2,640 2,756 240,800
2016/05/17 2,512 2,997 2,512 2,970 324,800
2016/05/16 2,701 2,795 2,519 2,520 116,700
2016/05/13 2,871 2,872 2,778 2,793 81,100
2016/05/12 2,960 2,989 2,890 2,891 49,000
2016/05/11 2,929 3,025 2,924 2,960 43,700
2016/05/10 3,055 3,055 2,904 2,960 61,600
2016/05/09 3,120 3,150 3,020 3,035 90,500
2016/05/06 2,999 3,150 2,980 3,050 105,800
2016/05/02 2,869 3,090 2,863 2,980 136,400
2016/04/28 3,130 3,195 2,750 2,959 266,900
2016/04/27 3,320 3,545 3,085 3,170 426,300
2016/04/26 3,490 3,910 3,030 3,300 1,859,500
2016/04/25 2,925 3,350 2,870 3,350 822,300
2016/04/22 3,055 3,135 2,780 2,860 311,700
2016/04/21 2,978 3,200 2,820 3,050 679,100
2016/04/20 3,150 3,365 2,823 2,890 880,700
2016/04/19 3,190 3,740 3,010 3,020 2,430,200
2016/04/18 2,760 3,290 2,582 3,050 1,568,700
2016/04/15 3,165 3,530 2,760 2,790 2,183,700

このページの先頭へ