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
2020/12/30 534 549 530 546 146,600
2020/12/29 527 555 527 542 164,300
2020/12/28 537 542 525 530 183,500
2020/12/25 531 539 526 532 109,600
2020/12/24 524 544 524 536 166,000
2020/12/23 535 541 525 529 187,300
2020/12/22 565 566 522 526 450,300
2020/12/21 579 595 563 565 330,200
2020/12/18 566 591 561 580 427,900
2020/12/17 540 578 537 568 628,800
2020/12/16 551 570 538 540 503,100
2020/12/15 560 587 542 553 1,278,700
2020/12/14 552 594 530 552 1,807,200
2020/12/11 559 589 544 555 1,608,300
2020/12/10 598 637 537 550 3,772,700
2020/12/09 498 603 488 603 194,100
2020/12/08 474 512 472 503 279,500
2020/12/07 510 511 475 479 256,600
2020/12/04 529 529 502 509 245,100
2020/12/03 540 540 523 528 111,400
2020/12/02 531 544 529 536 139,600
2020/12/01 524 532 517 529 80,700
2020/11/30 533 537 519 521 116,800
2020/11/27 529 530 516 530 122,600
2020/11/26 518 532 512 522 230,900
2020/11/25 534 538 514 518 130,600
2020/11/24 511 539 510 529 242,500
2020/11/20 515 522 508 516 91,300
2020/11/19 523 524 510 519 89,000
2020/11/18 518 529 509 524 164,200
2020/11/17 541 546 506 508 451,300
2020/11/16 553 556 537 547 214,200
2020/11/13 552 568 551 558 140,800
2020/11/12 569 579 553 561 145,500
2020/11/11 550 573 537 567 213,400
2020/11/10 572 572 543 546 316,200
2020/11/09 565 580 561 571 249,000
2020/11/06 557 585 549 567 398,900
2020/11/05 550 557 543 549 168,900
2020/11/04 541 557 533 541 270,800
2020/11/02 529 540 517 531 434,300
2020/10/30 546 555 515 519 545,600
2020/10/29 555 574 553 556 436,700
2020/10/28 595 619 560 574 1,136,700
2020/10/27 546 628 530 594 3,225,300
2020/10/26 590 615 554 555 1,464,600
2020/10/23 544 583 543 572 753,500
2020/10/22 564 564 536 554 480,000
2020/10/21 572 575 551 564 730,900
2020/10/20 610 633 565 576 2,142,100
2020/10/19 603 633 574 604 5,534,200
2020/10/16 578 589 527 533 1,211,800
2020/10/15 677 689 580 581 2,084,900
2020/10/14 727 734 668 680 648,100
2020/10/13 729 748 704 725 557,400
2020/10/12 744 744 704 718 399,000
2020/10/09 684 732 669 729 332,200
2020/10/08 683 752 682 692 760,900
2020/10/07 670 682 663 680 121,100
2020/10/06 661 672 650 672 114,800
2020/10/05 620 662 607 661 379,800
2020/10/02 630 637 602 613 170,600
2020/09/30 647 647 620 629 103,900
2020/09/29 631 662 631 649 176,000
2020/09/28 655 663 602 623 271,600
2020/09/25 682 684 639 648 231,300
2020/09/24 690 712 665 676 259,300
2020/09/23 660 700 659 692 303,300
2020/09/18 659 675 646 655 164,800
2020/09/17 655 656 644 654 86,200
2020/09/16 655 655 643 645 89,500
2020/09/15 621 657 618 656 273,400
2020/09/14 620 632 616 619 94,100
2020/09/11 600 628 589 620 184,400
2020/09/10 622 630 596 601 221,300
2020/09/09 581 621 577 612 272,600
2020/09/08 588 592 568 587 112,400
2020/09/07 595 596 570 581 160,600
2020/09/04 587 604 582 596 166,800
2020/09/03 598 611 587 607 164,300
2020/09/02 614 617 590 597 198,600
2020/09/01 607 651 593 608 530,600
2020/08/31 575 607 570 607 198,600
2020/08/28 584 602 538 565 434,700
2020/08/27 620 641 586 594 331,000
2020/08/26 611 625 597 606 250,400
2020/08/25 626 636 587 610 357,900
2020/08/24 558 620 554 620 538,400
2020/08/21 540 559 538 553 197,400
2020/08/20 545 545 521 538 162,100
2020/08/19 537 545 526 541 171,300
2020/08/18 508 533 505 532 228,800
2020/08/17 527 527 506 506 152,500
2020/08/14 500 523 499 511 162,700
2020/08/13 492 501 488 499 114,800
2020/08/12 496 499 480 486 112,200
2020/08/11 500 505 493 497 120,200
2020/08/07 490 500 478 492 136,700
2020/08/06 484 485 474 482 78,200
2020/08/05 491 495 475 486 231,900
2020/08/04 464 505 459 491 406,500
2020/08/03 440 470 440 464 253,700
2020/07/31 453 456 435 442 373,900
2020/07/30 462 469 445 458 339,100
2020/07/29 476 477 458 461 192,600
2020/07/28 495 495 479 482 142,700
2020/07/27 484 499 472 488 166,600
2020/07/22 503 504 483 491 170,800
2020/07/21 495 510 494 502 208,100
2020/07/20 495 502 481 499 318,000
2020/07/17 506 510 474 484 496,100
2020/07/16 546 549 502 506 586,800
2020/07/15 520 584 517 560 793,200
2020/07/14 533 533 508 522 142,000
2020/07/13 560 565 523 533 216,200
2020/07/10 537 558 531 550 329,100
2020/07/09 555 556 525 536 202,100
2020/07/08 522 558 517 558 240,200
2020/07/07 503 524 499 522 223,500
2020/07/06 493 505 486 502 118,600
2020/07/03 479 488 472 487 107,100
2020/07/02 494 500 473 479 183,400
2020/07/01 515 516 487 494 126,100
2020/06/30 521 524 491 512 123,200
2020/06/29 531 537 495 507 155,400
2020/06/26 559 566 532 541 145,400
2020/06/25 568 573 553 554 141,800
2020/06/24 561 597 561 578 263,500
2020/06/23 575 578 558 564 177,700
2020/06/22 567 577 553 572 167,000
2020/06/19 538 567 530 567 203,800
2020/06/18 524 537 511 537 134,700
2020/06/17 515 529 515 526 158,400
2020/06/16 492 519 492 512 230,200
2020/06/15 521 523 471 476 301,300
2020/06/12 500 527 481 514 466,000
2020/06/11 567 585 533 540 367,700
2020/06/10 575 576 553 558 185,100
2020/06/09 556 583 534 575 318,500
2020/06/08 529 559 517 557 343,100
2020/06/05 524 529 511 520 214,200
2020/06/04 517 556 513 528 601,200
2020/06/03 521 522 499 511 211,700
2020/06/02 518 523 511 521 170,100
2020/06/01 503 518 502 517 219,700
2020/05/29 490 510 485 500 189,800
2020/05/28 512 518 489 494 290,400
2020/05/27 492 508 473 506 280,300
2020/05/26 510 511 485 493 341,800
2020/05/25 523 527 502 508 247,700
2020/05/22 538 538 503 519 336,400
2020/05/21 522 545 520 541 328,800
2020/05/20 506 526 501 518 312,000
2020/05/19 505 521 497 498 368,600
2020/05/18 490 530 481 497 821,400
2020/05/15 493 495 459 478 297,000
2020/05/14 503 521 481 485 294,900
2020/05/13 485 528 481 506 379,800
2020/05/12 484 505 481 489 203,900
2020/05/11 510 511 476 486 297,800
2020/05/08 477 504 460 494 349,500
2020/05/07 441 489 438 479 269,400
2020/05/01 430 449 424 449 195,300
2020/04/30 411 438 403 433 290,800
2020/04/28 392 410 385 409 127,400
2020/04/27 394 406 390 396 108,500
2020/04/24 401 411 388 391 120,800
2020/04/23 373 408 373 401 204,700
2020/04/22 372 439 358 365 787,500
2020/04/21 411 419 380 385 262,200
2020/04/20 390 424 385 419 293,700
2020/04/17 392 393 372 393 203,000
2020/04/16 362 392 361 386 247,400
2020/04/15 375 384 363 370 321,000
2020/04/14 378 411 374 398 300,500
2020/04/13 367 385 362 382 149,200
2020/04/10 381 381 350 365 177,600
2020/04/09 381 392 372 373 160,000
2020/04/08 352 374 344 373 145,200
2020/04/07 357 366 340 360 171,000
2020/04/06 309 352 309 350 195,400
2020/04/03 340 342 307 314 169,200
2020/04/02 339 348 327 333 133,200
2020/04/01 348 362 331 339 168,600
2020/03/31 331 351 331 333 144,000
2020/03/30 302 327 302 325 142,300
2020/03/27 332 332 314 318 147,600
2020/03/26 338 339 317 317 237,600
2020/03/25 361 364 341 354 363,000
2020/03/24 299 332 299 329 268,000
2020/03/23 281 301 278 292 217,100
2020/03/19 312 318 284 289 284,700
2020/03/18 310 330 300 312 245,400
2020/03/17 293 323 277 304 667,200
2020/03/16 332 335 296 297 663,200
2020/03/13 332 349 324 324 1,074,100
2020/03/12 417 442 399 404 492,500
2020/03/11 447 472 429 429 404,300
2020/03/10 422 477 400 462 539,700
2020/03/09 482 485 426 432 588,500
2020/03/06 524 544 504 515 568,400
2020/03/05 550 572 522 530 539,700
2020/03/04 503 545 491 540 385,700
2020/03/03 552 558 499 503 437,000
2020/03/02 500 547 472 532 683,000
2020/02/28 521 535 465 468 865,200
2020/02/27 602 610 562 565 508,200
2020/02/26 626 638 595 611 308,200
2020/02/25 630 653 623 631 416,900
2020/02/21 704 718 679 680 267,000
2020/02/20 688 721 688 703 286,300
2020/02/19 675 707 667 694 293,400
2020/02/18 668 683 654 662 212,000
2020/02/17 635 671 628 658 226,300
2020/02/14 654 660 633 645 306,500
2020/02/13 695 696 661 665 200,500
2020/02/12 689 705 683 695 128,100
2020/02/10 675 697 670 681 126,700
2020/02/07 702 707 675 685 230,200
2020/02/06 713 720 702 706 184,200
2020/02/05 737 740 702 707 297,500
2020/02/04 685 739 685 724 314,900
2020/02/03 654 693 652 684 312,500
2020/01/31 676 700 671 684 246,700
2020/01/30 699 713 642 679 501,700
2020/01/29 717 726 699 699 208,600
2020/01/28 687 719 687 717 212,000
2020/01/27 692 720 691 701 347,300
2020/01/24 749 755 709 737 333,800
2020/01/23 779 779 737 741 341,600
2020/01/22 778 790 772 778 264,200
2020/01/21 800 800 775 782 427,200
2020/01/20 781 808 780 801 675,000
2020/01/17 750 796 748 775 978,400
2020/01/16 722 752 721 748 381,200
2020/01/15 751 761 719 722 549,700
2020/01/14 736 822 719 753 1,987,100
2020/01/10 765 765 732 742 341,000
2020/01/09 772 785 762 762 334,300
2020/01/08 781 785 730 746 741,600
2020/01/07 757 805 754 796 628,300
2020/01/06 772 784 735 747 460,600

このページの先頭へ