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
2021/12/30 404 414 400 412 32,000
2021/12/29 383 404 383 402 33,900
2021/12/28 382 388 380 383 64,600
2021/12/27 390 391 378 379 91,000
2021/12/24 398 398 391 392 21,700
2021/12/23 397 398 389 398 51,100
2021/12/22 401 404 397 397 21,800
2021/12/21 396 404 394 399 19,000
2021/12/20 398 401 395 395 23,100
2021/12/17 396 408 394 401 32,000
2021/12/16 419 432 396 396 114,400
2021/12/15 404 419 404 405 30,100
2021/12/14 398 406 397 405 25,500
2021/12/13 406 407 398 400 14,000
2021/12/10 417 417 403 404 38,200
2021/12/09 414 417 411 411 11,600
2021/12/08 412 415 407 414 33,400
2021/12/07 394 409 394 404 23,500
2021/12/06 394 398 388 395 13,200
2021/12/03 390 394 374 394 25,300
2021/12/02 386 394 374 383 49,300
2021/12/01 390 397 383 391 35,700
2021/11/30 409 409 380 388 44,400
2021/11/29 406 413 402 405 23,400
2021/11/26 415 415 405 409 31,100
2021/11/25 416 416 411 411 21,900
2021/11/24 418 418 413 413 18,900
2021/11/22 420 420 409 413 31,100
2021/11/19 415 416 413 416 18,200
2021/11/18 422 422 411 415 34,600
2021/11/17 425 426 421 422 19,700
2021/11/16 418 429 417 426 27,900
2021/11/15 420 420 414 419 27,300
2021/11/12 416 425 416 416 67,900
2021/11/11 415 449 415 428 198,600
2021/11/10 411 419 411 416 13,900
2021/11/09 420 421 412 414 31,600
2021/11/08 426 426 418 422 50,500
2021/11/05 430 430 423 426 45,100
2021/11/04 431 433 426 430 27,600
2021/11/02 429 430 422 429 35,200
2021/11/01 433 433 426 429 17,900
2021/10/29 427 428 422 428 13,400
2021/10/28 428 429 426 426 14,100
2021/10/27 429 431 425 426 14,300
2021/10/26 430 433 423 430 26,500
2021/10/25 433 433 423 424 55,000
2021/10/22 435 443 434 435 21,200
2021/10/21 437 440 426 440 68,100
2021/10/20 440 442 438 440 23,900
2021/10/19 442 445 438 442 30,500
2021/10/18 441 449 436 442 57,800
2021/10/15 472 484 442 442 414,000
2021/10/14 467 476 461 472 73,800
2021/10/13 459 461 452 460 39,200
2021/10/12 454 477 448 462 69,300
2021/10/11 446 456 440 454 45,500
2021/10/08 446 446 440 445 19,300
2021/10/07 443 448 437 440 31,000
2021/10/06 440 444 430 440 39,000
2021/10/05 433 438 425 438 47,500
2021/10/04 441 450 435 438 40,300
2021/10/01 437 443 430 440 44,300
2021/09/30 435 440 431 440 16,800
2021/09/29 430 437 426 437 16,900
2021/09/28 436 436 429 430 12,600
2021/09/27 431 438 431 437 21,500
2021/09/24 427 431 426 431 15,400
2021/09/22 421 426 420 422 20,300
2021/09/21 421 429 413 426 48,000
2021/09/17 425 432 425 428 22,300
2021/09/16 430 434 421 427 32,800
2021/09/15 437 437 430 435 22,200
2021/09/14 435 439 432 436 11,700
2021/09/13 440 440 434 435 18,500
2021/09/10 437 437 427 437 28,100
2021/09/09 436 437 429 432 36,200
2021/09/08 438 442 435 436 25,100
2021/09/07 441 444 437 440 27,300
2021/09/06 433 463 432 440 226,100
2021/09/03 434 437 428 433 20,300
2021/09/02 444 444 432 432 24,300
2021/09/01 445 445 433 441 32,300
2021/08/31 436 447 433 446 31,200
2021/08/30 442 445 435 437 23,600
2021/08/27 443 444 434 440 25,700
2021/08/26 433 445 433 438 29,800
2021/08/25 430 443 430 434 35,100
2021/08/24 430 437 425 435 38,600
2021/08/23 428 444 422 433 77,100
2021/08/20 421 438 415 436 230,000
2021/08/19 420 492 411 412 1,036,300
2021/08/18 409 417 405 412 17,000
2021/08/17 416 420 406 408 27,600
2021/08/16 424 424 413 418 10,300
2021/08/13 424 427 416 424 20,200
2021/08/12 427 427 419 424 18,000
2021/08/11 416 426 413 424 43,700
2021/08/10 403 413 401 411 37,200
2021/08/06 411 416 408 411 15,500
2021/08/05 411 418 411 411 16,100
2021/08/04 415 417 410 411 26,800
2021/08/03 411 425 411 415 22,400
2021/08/02 422 425 411 417 33,100
2021/07/30 432 432 411 420 71,800
2021/07/29 431 436 427 432 17,400
2021/07/28 437 438 426 427 24,500
2021/07/27 440 440 433 435 7,900
2021/07/26 441 441 430 434 15,000
2021/07/21 433 440 431 433 30,400
2021/07/20 432 443 432 433 22,800
2021/07/19 445 448 431 440 66,300
2021/07/16 458 460 446 450 99,500
2021/07/15 475 476 460 466 162,300
2021/07/14 458 540 458 484 1,160,100
2021/07/13 458 465 457 462 19,600
2021/07/12 479 479 458 459 22,000
2021/07/09 441 456 441 455 18,100
2021/07/08 450 453 439 447 47,000
2021/07/07 458 460 453 456 16,900
2021/07/06 464 465 456 464 8,400
2021/07/05 470 470 455 466 15,900
2021/07/02 461 467 460 467 12,700
2021/07/01 465 466 461 462 9,400
2021/06/30 480 480 465 465 31,500
2021/06/29 480 480 468 470 20,000
2021/06/28 454 468 452 468 41,300
2021/06/25 454 454 447 450 10,600
2021/06/24 447 453 442 452 27,800
2021/06/23 436 448 435 448 24,100
2021/06/22 431 438 431 437 6,700
2021/06/21 428 432 426 428 22,100
2021/06/18 441 445 435 437 19,000
2021/06/17 435 443 433 441 23,800
2021/06/16 447 447 439 440 21,500
2021/06/15 436 444 436 444 8,400
2021/06/14 446 446 435 436 38,900
2021/06/11 453 457 449 449 14,900
2021/06/10 452 454 446 453 38,400
2021/06/09 444 449 441 444 13,200
2021/06/08 443 448 440 442 24,600
2021/06/07 432 448 432 444 25,100
2021/06/04 424 435 423 431 15,100
2021/06/03 421 431 421 425 15,100
2021/06/02 427 430 422 426 19,700
2021/06/01 441 441 428 429 19,400
2021/05/31 448 448 437 439 17,500
2021/05/28 444 448 441 446 14,600
2021/05/27 436 446 436 445 15,500
2021/05/26 439 446 435 440 9,100
2021/05/25 452 453 439 439 25,000
2021/05/24 450 451 441 449 27,500
2021/05/21 453 455 438 442 26,000
2021/05/20 430 445 428 445 18,900
2021/05/19 423 433 415 430 29,300
2021/05/18 410 430 410 423 30,000
2021/05/17 436 436 412 412 76,600
2021/05/14 445 445 432 441 18,500
2021/05/13 433 441 426 437 53,700
2021/05/12 452 455 439 444 53,700
2021/05/11 459 462 452 453 25,500
2021/05/10 458 463 451 463 18,800
2021/05/07 446 458 444 458 24,200
2021/05/06 442 445 440 442 22,100
2021/04/30 441 443 438 442 29,800
2021/04/28 449 450 441 445 30,000
2021/04/27 454 455 447 448 31,800
2021/04/26 458 458 448 450 39,300
2021/04/23 458 468 448 450 38,400
2021/04/22 457 465 456 458 21,100
2021/04/21 466 466 454 457 76,600
2021/04/20 475 477 469 471 40,000
2021/04/19 471 477 466 475 44,900
2021/04/16 478 479 464 471 94,600
2021/04/15 481 485 475 477 68,200
2021/04/14 489 503 485 489 144,700
2021/04/13 486 501 483 488 114,800
2021/04/12 499 500 485 488 76,900
2021/04/09 495 506 493 498 77,900
2021/04/08 494 495 483 494 52,600
2021/04/07 495 499 485 496 48,500
2021/04/06 504 504 487 491 58,600
2021/04/05 500 515 496 503 137,300
2021/04/02 496 498 492 497 24,700
2021/04/01 489 509 485 492 108,400
2021/03/31 471 493 469 489 55,600
2021/03/30 467 482 467 472 41,600
2021/03/29 482 482 470 471 33,900
2021/03/26 469 483 464 478 54,000
2021/03/25 460 471 460 462 56,700
2021/03/24 475 480 463 463 57,800
2021/03/23 477 495 477 480 107,900
2021/03/22 479 486 475 477 42,300
2021/03/19 475 479 464 479 51,100
2021/03/18 473 486 468 471 73,300
2021/03/17 473 475 465 467 54,300
2021/03/16 466 476 457 471 73,400
2021/03/15 450 460 447 450 45,800
2021/03/12 450 453 447 450 25,800
2021/03/11 439 447 436 444 30,600
2021/03/10 440 448 437 441 51,300
2021/03/09 435 441 417 434 67,000
2021/03/08 446 452 431 431 61,100
2021/03/05 451 451 430 443 176,200
2021/03/04 465 466 446 454 81,200
2021/03/03 477 477 465 467 67,300
2021/03/02 487 494 472 477 48,400
2021/03/01 499 499 474 487 87,700
2021/02/26 480 491 471 488 65,600
2021/02/25 480 495 480 485 41,900
2021/02/24 485 496 479 481 73,400
2021/02/22 476 494 476 484 73,900
2021/02/19 474 484 462 475 146,200
2021/02/18 492 499 481 482 102,500
2021/02/17 497 508 494 499 93,700
2021/02/16 498 510 494 499 69,200
2021/02/15 515 515 499 500 76,800
2021/02/12 510 512 504 511 43,400
2021/02/10 503 517 498 513 110,600
2021/02/09 509 513 498 506 64,100
2021/02/08 515 515 499 501 126,500
2021/02/05 490 502 488 497 134,000
2021/02/04 479 494 479 485 82,600
2021/02/03 479 493 479 484 87,100
2021/02/02 469 480 462 479 91,000
2021/02/01 463 475 459 473 119,400
2021/01/29 484 489 464 464 261,700
2021/01/28 476 491 476 483 107,900
2021/01/27 484 490 475 490 77,100
2021/01/26 493 493 485 485 53,600
2021/01/25 493 499 485 496 91,100
2021/01/22 495 498 488 492 66,300
2021/01/21 483 501 480 499 163,500
2021/01/20 481 498 480 480 211,400
2021/01/19 461 488 460 480 239,400
2021/01/18 456 467 450 458 245,700
2021/01/15 483 488 461 464 512,900
2021/01/14 574 574 485 490 852,200
2021/01/13 565 579 563 571 178,900
2021/01/12 563 571 555 570 116,800
2021/01/08 553 569 553 567 127,700
2021/01/07 567 567 550 551 135,500
2021/01/06 567 580 563 563 220,300
2021/01/05 548 562 544 560 148,600
2021/01/04 550 556 533 555 122,400

このページの先頭へ