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
2018/12/28 379 389 367 380 81,400
2018/12/27 389 395 375 387 116,100
2018/12/26 364 382 351 360 161,900
2018/12/25 344 358 340 340 251,500
2018/12/21 403 408 372 392 205,700
2018/12/20 431 440 405 411 166,300
2018/12/19 439 453 428 442 57,900
2018/12/18 467 467 435 439 147,700
2018/12/17 490 500 472 475 127,900
2018/12/14 526 548 502 508 201,200
2018/12/13 500 544 500 536 147,000
2018/12/12 491 509 482 499 117,000
2018/12/11 489 502 472 484 94,100
2018/12/10 507 515 484 488 168,500
2018/12/07 520 539 517 523 109,500
2018/12/06 511 526 498 520 153,100
2018/12/05 513 527 512 517 49,900
2018/12/04 537 550 521 522 77,500
2018/12/03 533 546 531 535 77,900
2018/11/30 533 548 526 532 76,900
2018/11/29 543 552 531 531 104,400
2018/11/28 546 555 540 541 56,700
2018/11/27 532 552 532 546 90,500
2018/11/26 530 545 520 529 77,000
2018/11/22 513 529 508 524 63,600
2018/11/21 506 532 502 512 109,000
2018/11/20 519 529 513 521 75,600
2018/11/19 514 541 505 529 135,900
2018/11/16 530 540 512 514 151,700
2018/11/15 529 539 511 528 128,600
2018/11/14 549 550 522 523 134,700
2018/11/13 538 558 523 543 207,500
2018/11/12 590 590 556 558 281,500
2018/11/09 591 603 582 595 228,700
2018/11/08 598 608 569 588 690,300
2018/11/07 655 662 619 628 484,900
2018/11/06 662 753 632 675 1,192,100
2018/11/05 630 684 629 655 216,500
2018/11/02 658 673 625 647 191,000
2018/11/01 650 680 636 652 169,100
2018/10/31 621 680 610 657 340,200
2018/10/30 584 621 574 607 223,800
2018/10/29 642 652 585 590 274,400
2018/10/26 700 708 616 636 367,300
2018/10/25 744 750 681 684 301,000
2018/10/24 825 835 776 779 186,700
2018/10/23 808 829 785 805 142,700
2018/10/22 830 841 796 802 276,300
2018/10/19 880 880 830 844 223,600
2018/10/18 833 910 826 891 608,900
2018/10/17 820 856 807 833 380,200
2018/10/16 758 893 724 825 1,422,600
2018/10/15 719 754 704 754 345,600
2018/10/12 634 666 628 654 143,500
2018/10/11 657 660 615 644 313,600
2018/10/10 691 708 686 702 74,900
2018/10/09 721 721 683 689 150,100
2018/10/05 741 757 726 730 93,700
2018/10/04 736 762 735 755 141,500
2018/10/03 737 744 726 740 76,000
2018/10/02 756 756 735 744 47,900
2018/10/01 746 753 737 749 66,000
2018/09/28 729 748 727 744 81,300
2018/09/27 738 742 725 730 75,400
2018/09/26 741 757 736 739 115,800
2018/09/25 761 761 725 741 258,100
2018/09/21 787 810 786 791 89,600
2018/09/20 781 793 776 790 54,900
2018/09/19 792 797 778 780 106,900
2018/09/18 805 811 786 802 80,600
2018/09/14 794 808 786 804 119,700
2018/09/13 771 782 764 782 62,800
2018/09/12 785 803 770 776 101,600
2018/09/11 777 797 769 784 67,200
2018/09/10 779 815 769 777 128,400
2018/09/07 764 780 743 773 92,300
2018/09/06 789 789 755 755 101,600
2018/09/05 779 790 767 779 82,400
2018/09/04 748 791 745 788 124,500
2018/09/03 790 790 743 754 152,700
2018/08/31 787 808 758 783 200,800
2018/08/30 811 815 795 797 131,600
2018/08/29 786 827 778 816 227,300
2018/08/28 796 814 768 771 325,400
2018/08/27 751 815 742 795 308,900
2018/08/24 741 785 713 744 330,900
2018/08/23 713 747 705 745 108,600
2018/08/22 697 733 692 717 122,700
2018/08/21 683 706 665 702 120,700
2018/08/20 703 717 682 682 71,300
2018/08/17 714 721 695 712 151,100
2018/08/16 665 694 657 687 80,200
2018/08/15 667 681 660 671 72,500
2018/08/14 682 710 674 677 105,200
2018/08/13 700 701 653 692 172,600
2018/08/10 702 722 698 701 83,400
2018/08/09 700 706 684 705 59,600
2018/08/08 678 707 671 704 85,600
2018/08/07 679 684 663 683 236,000
2018/08/06 727 743 686 689 437,600
2018/08/03 879 906 751 784 628,100
2018/08/02 842 865 828 864 84,200
2018/08/01 831 845 818 842 85,800
2018/07/31 878 881 835 839 225,900
2018/07/30 903 913 888 892 89,700
2018/07/27 915 926 895 901 152,000
2018/07/26 942 949 917 921 99,000
2018/07/25 915 943 912 938 139,800
2018/07/24 904 966 896 914 284,100
2018/07/23 945 946 881 898 335,500
2018/07/20 906 936 893 936 195,200
2018/07/19 882 905 877 898 94,800
2018/07/18 890 915 864 881 287,900
2018/07/17 868 922 843 900 476,600
2018/07/13 836 866 834 838 143,600
2018/07/12 835 855 822 842 73,600
2018/07/11 841 847 816 834 119,900
2018/07/10 835 873 832 849 225,400
2018/07/09 804 841 799 825 169,700
2018/07/06 780 815 773 807 201,600
2018/07/05 799 806 757 766 234,900
2018/07/04 800 808 772 804 171,000
2018/07/03 816 818 765 786 226,300
2018/07/02 817 828 790 796 249,900
2018/06/29 789 803 746 792 607,500
2018/06/28 901 908 784 799 900,400
2018/06/27 971 985 902 916 597,400
2018/06/26 879 920 861 911 386,700
2018/06/25 1,006 1,013 898 909 565,500
2018/06/22 1,007 1,019 1,003 1,009 199,100
2018/06/21 1,019 1,041 1,010 1,025 227,900
2018/06/20 1,015 1,038 998 1,019 305,500
2018/06/19 1,020 1,084 999 1,023 833,100
2018/06/18 1,035 1,039 999 1,017 236,100
2018/06/15 1,008 1,025 1,006 1,020 114,600
2018/06/14 1,008 1,028 1,005 1,005 237,000
2018/06/13 1,009 1,024 1,005 1,014 117,100
2018/06/12 1,000 1,022 992 1,017 211,800
2018/06/11 1,018 1,023 996 996 175,600
2018/06/08 1,000 1,030 996 1,024 198,200
2018/06/07 980 1,014 974 1,002 240,200
2018/06/06 991 1,002 981 983 186,200
2018/06/05 1,010 1,014 992 999 182,600
2018/06/04 1,024 1,031 1,006 1,010 161,000
2018/06/01 1,000 1,027 997 1,021 180,200
2018/05/31 1,012 1,014 995 999 207,800
2018/05/30 991 1,020 990 1,015 201,200
2018/05/29 1,033 1,040 1,006 1,014 241,800
2018/05/28 1,075 1,081 1,035 1,041 188,000
2018/05/25 1,045 1,078 1,040 1,064 190,100
2018/05/24 1,056 1,087 1,040 1,051 247,100
2018/05/23 1,115 1,128 1,067 1,069 407,700
2018/05/22 1,138 1,159 1,070 1,131 404,500
2018/05/21 1,169 1,170 1,121 1,146 368,900
2018/05/18 1,039 1,139 1,039 1,139 573,300
2018/05/17 1,020 1,078 1,015 1,059 296,900
2018/05/16 1,030 1,036 1,009 1,017 143,700
2018/05/15 1,033 1,049 1,022 1,027 152,200
2018/05/14 1,040 1,058 1,019 1,037 165,800
2018/05/11 1,023 1,041 1,013 1,024 130,200
2018/05/10 1,033 1,046 1,002 1,026 159,300
2018/05/09 1,035 1,047 1,020 1,032 125,100
2018/05/08 1,040 1,051 1,015 1,033 108,200
2018/05/07 1,047 1,052 1,026 1,034 111,100
2018/05/02 1,025 1,055 1,023 1,039 144,200
2018/05/01 1,062 1,129 1,002 1,030 870,300
2018/04/27 993 1,311 981 1,079 3,372,100
2018/04/26 1,024 1,033 988 1,011 144,800
2018/04/25 1,002 1,043 1,002 1,021 124,400
2018/04/24 1,020 1,055 996 1,028 210,700
2018/04/23 977 1,009 970 997 198,700
2018/04/20 950 1,029 931 1,011 385,200
2018/04/19 979 1,006 937 940 450,300
2018/04/18 1,050 1,090 1,006 1,020 908,500
2018/04/17 925 1,053 886 1,053 1,696,500
2018/04/16 926 933 853 903 1,030,300
2018/04/13 971 989 971 971 501,100
2018/04/12 1,237 1,275 1,230 1,271 90,100
2018/04/11 1,282 1,314 1,234 1,248 170,700
2018/04/10 1,261 1,320 1,246 1,290 230,600
2018/04/09 1,277 1,293 1,257 1,268 72,100
2018/04/06 1,315 1,326 1,279 1,290 86,000
2018/04/05 1,319 1,349 1,300 1,321 65,000
2018/04/04 1,330 1,338 1,296 1,308 63,300
2018/04/03 1,317 1,398 1,292 1,321 199,500
2018/04/02 1,380 1,396 1,340 1,347 62,600
2018/03/30 1,367 1,389 1,331 1,383 73,200
2018/03/29 1,376 1,410 1,350 1,356 150,000
2018/03/28 1,271 1,363 1,268 1,358 121,400
2018/03/27 1,338 1,357 1,286 1,301 168,200
2018/03/26 1,236 1,317 1,192 1,313 230,400
2018/03/23 1,252 1,304 1,252 1,266 150,200
2018/03/22 1,330 1,346 1,314 1,333 59,500
2018/03/20 1,300 1,338 1,274 1,332 100,500
2018/03/19 1,386 1,395 1,315 1,319 136,700
2018/03/16 1,447 1,451 1,398 1,415 131,500
2018/03/15 1,375 1,480 1,361 1,467 211,200
2018/03/14 1,331 1,375 1,328 1,369 81,600
2018/03/13 1,339 1,367 1,320 1,336 124,000
2018/03/12 1,332 1,504 1,332 1,343 775,100
2018/03/09 1,358 1,365 1,327 1,331 89,700
2018/03/08 1,304 1,336 1,288 1,328 62,200
2018/03/07 1,270 1,317 1,255 1,281 93,500
2018/03/06 1,308 1,336 1,277 1,287 129,700
2018/03/05 1,348 1,370 1,280 1,295 165,600
2018/03/02 1,340 1,365 1,314 1,348 135,100
2018/03/01 1,407 1,415 1,373 1,379 157,100
2018/02/28 1,361 1,444 1,361 1,437 123,200
2018/02/27 1,417 1,428 1,377 1,378 88,700
2018/02/26 1,414 1,442 1,385 1,423 97,500
2018/02/23 1,370 1,404 1,368 1,398 67,200
2018/02/22 1,406 1,413 1,369 1,386 103,800
2018/02/21 1,463 1,490 1,380 1,421 264,500
2018/02/20 1,400 1,437 1,368 1,403 153,400
2018/02/19 1,398 1,436 1,389 1,415 140,000
2018/02/16 1,330 1,411 1,305 1,388 223,600
2018/02/15 1,252 1,335 1,231 1,321 176,700
2018/02/14 1,230 1,310 1,204 1,273 202,700
2018/02/13 1,333 1,344 1,228 1,228 140,700
2018/02/09 1,201 1,315 1,190 1,290 255,800
2018/02/08 1,303 1,365 1,289 1,351 212,900
2018/02/07 1,450 1,477 1,275 1,277 279,600
2018/02/06 1,377 1,443 1,262 1,351 420,000
2018/02/05 1,503 1,557 1,479 1,547 223,600
2018/02/02 1,590 1,611 1,540 1,583 80,900
2018/02/01 1,593 1,618 1,566 1,599 107,000
2018/01/31 1,537 1,583 1,515 1,577 105,200
2018/01/30 1,571 1,605 1,500 1,573 303,300
2018/01/29 1,649 1,650 1,572 1,591 213,500
2018/01/26 1,646 1,698 1,625 1,649 141,700
2018/01/25 1,641 1,767 1,607 1,644 531,800
2018/01/24 1,581 1,700 1,566 1,681 377,100
2018/01/23 1,552 1,599 1,532 1,580 254,600
2018/01/22 1,442 1,662 1,426 1,577 694,800
2018/01/19 1,405 1,464 1,384 1,455 169,500
2018/01/18 1,402 1,450 1,401 1,401 143,600
2018/01/17 1,389 1,428 1,365 1,395 175,400
2018/01/16 1,390 1,412 1,356 1,398 159,300
2018/01/15 1,375 1,384 1,315 1,362 199,100
2018/01/12 1,431 1,479 1,340 1,345 629,200
2018/01/11 1,505 1,550 1,505 1,520 98,600
2018/01/10 1,502 1,537 1,491 1,516 105,400
2018/01/09 1,538 1,575 1,516 1,520 75,100
2018/01/05 1,507 1,544 1,499 1,541 61,400
2018/01/04 1,510 1,541 1,492 1,503 92,200

このページの先頭へ