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
2022/12/30 458 535 456 528 2,715,800
2022/12/29 460 478 447 458 919,800
2022/12/28 469 502 436 465 2,837,800
2022/12/27 420 476 420 461 3,334,200
2022/12/26 400 401 389 396 28,700
2022/12/23 403 405 397 402 45,600
2022/12/22 404 420 404 405 33,900
2022/12/21 405 416 394 405 372,600
2022/12/20 439 439 399 403 296,000
2022/12/19 449 449 436 439 76,100
2022/12/16 453 459 445 448 34,500
2022/12/15 456 462 450 457 17,700
2022/12/14 457 470 451 457 44,500
2022/12/13 460 468 451 455 30,500
2022/12/12 469 469 456 460 39,000
2022/12/09 471 479 468 468 38,700
2022/12/08 490 491 471 471 71,200
2022/12/07 466 490 462 490 94,300
2022/12/06 443 477 440 474 172,400
2022/12/05 456 456 442 447 59,100
2022/12/02 451 460 444 460 56,000
2022/12/01 470 470 450 456 65,600
2022/11/30 457 472 457 459 77,500
2022/11/29 461 465 455 457 70,800
2022/11/28 479 479 443 463 258,300
2022/11/25 495 500 482 482 66,100
2022/11/24 500 504 489 496 135,400
2022/11/22 496 499 487 499 72,100
2022/11/21 502 505 491 496 57,400
2022/11/18 500 514 487 508 105,600
2022/11/17 498 508 480 500 114,200
2022/11/16 523 536 494 497 184,000
2022/11/15 515 536 504 523 111,000
2022/11/14 500 517 490 513 147,900
2022/11/11 492 504 477 504 189,000
2022/11/10 481 489 476 485 79,000
2022/11/09 481 489 472 482 84,200
2022/11/08 487 490 471 486 152,000
2022/11/07 463 498 451 487 241,000
2022/11/04 437 465 436 462 110,000
2022/11/02 431 443 427 443 34,800
2022/11/01 439 440 430 433 48,200
2022/10/31 451 460 430 439 106,400
2022/10/28 460 468 455 458 56,500
2022/10/27 448 465 442 465 110,000
2022/10/26 454 480 442 460 312,200
2022/10/25 430 470 426 456 215,500
2022/10/24 415 434 412 430 138,600
2022/10/21 421 431 415 415 22,900
2022/10/20 419 429 418 423 42,400
2022/10/19 429 437 421 426 75,200
2022/10/18 430 439 422 436 179,700
2022/10/17 399 445 391 427 678,800
2022/10/14 394 401 374 391 129,500
2022/10/13 384 391 373 389 66,900
2022/10/12 374 381 374 381 11,500
2022/10/11 373 379 373 379 10,500
2022/10/07 380 384 376 381 8,300
2022/10/06 384 386 379 385 7,000
2022/10/05 384 386 378 380 18,400
2022/10/04 377 385 377 380 13,200
2022/10/03 380 380 365 374 14,800
2022/09/30 380 380 375 380 12,900
2022/09/29 380 385 377 385 14,100
2022/09/28 384 384 368 378 18,500
2022/09/27 382 384 377 384 5,800
2022/09/26 382 382 373 374 16,000
2022/09/22 381 387 380 382 12,700
2022/09/21 389 389 382 385 15,200
2022/09/20 397 397 385 389 24,700
2022/09/16 401 401 388 394 46,200
2022/09/15 396 410 388 399 128,500
2022/09/14 390 393 387 391 16,700
2022/09/13 395 399 395 396 11,000
2022/09/12 400 400 392 394 37,200
2022/09/09 398 419 392 400 155,400
2022/09/08 390 397 387 396 14,500
2022/09/07 396 396 384 386 22,500
2022/09/06 398 401 393 397 10,400
2022/09/05 392 398 390 398 5,600
2022/09/02 396 398 385 392 15,900
2022/09/01 401 401 389 394 33,600
2022/08/31 407 407 400 401 14,900
2022/08/30 396 408 396 408 19,500
2022/08/29 400 403 393 395 34,600
2022/08/26 411 412 407 408 10,500
2022/08/25 412 412 408 411 10,200
2022/08/24 413 413 406 410 17,700
2022/08/23 401 412 401 411 24,100
2022/08/22 411 415 403 409 55,100
2022/08/19 425 427 393 418 117,500
2022/08/18 424 429 420 426 15,200
2022/08/17 421 432 420 424 48,000
2022/08/16 419 420 413 420 22,300
2022/08/15 419 422 410 416 32,100
2022/08/12 420 422 408 415 34,600
2022/08/10 416 427 412 417 72,600
2022/08/09 406 420 402 418 37,400
2022/08/08 415 417 402 406 39,900
2022/08/05 410 425 410 419 86,600
2022/08/04 412 413 405 409 31,400
2022/08/03 406 412 401 410 32,500
2022/08/02 405 407 398 399 15,900
2022/08/01 399 405 394 403 38,500
2022/07/29 395 401 391 400 26,600
2022/07/28 390 395 386 395 10,600
2022/07/27 395 395 385 389 23,700
2022/07/26 388 399 385 396 19,600
2022/07/25 395 395 386 388 16,200
2022/07/22 391 396 388 395 26,600
2022/07/21 388 394 385 390 43,300
2022/07/20 396 397 377 384 98,100
2022/07/19 408 412 388 395 109,700
2022/07/15 400 401 391 392 49,700
2022/07/14 383 414 380 399 133,000
2022/07/13 376 377 372 377 9,700
2022/07/12 383 384 373 375 34,000
2022/07/11 392 392 382 385 19,100
2022/07/08 394 395 384 387 21,000
2022/07/07 396 396 385 394 28,100
2022/07/06 393 399 390 395 40,000
2022/07/05 396 396 387 390 13,300
2022/07/04 403 403 383 395 43,100
2022/07/01 395 403 387 399 52,000
2022/06/30 380 402 380 395 58,300
2022/06/29 382 388 380 382 6,500
2022/06/28 389 389 379 386 19,600
2022/06/27 394 394 383 387 21,100
2022/06/24 379 388 379 386 15,200
2022/06/23 381 388 377 377 20,300
2022/06/22 384 385 375 380 22,600
2022/06/21 373 384 371 378 20,900
2022/06/20 387 392 367 372 48,000
2022/06/17 371 391 371 387 33,300
2022/06/16 399 404 379 387 58,200
2022/06/15 398 401 391 400 31,600
2022/06/14 377 399 366 399 34,800
2022/06/13 397 397 383 383 39,900
2022/06/10 395 407 394 405 33,700
2022/06/09 395 400 391 400 31,800
2022/06/08 389 405 385 399 95,700
2022/06/07 377 415 377 388 214,600
2022/06/06 369 381 369 376 14,200
2022/06/03 379 379 374 376 17,000
2022/06/02 373 375 367 373 19,600
2022/06/01 371 379 371 373 27,400
2022/05/31 371 378 365 378 31,600
2022/05/30 374 374 366 372 33,100
2022/05/27 376 377 364 371 52,500
2022/05/26 358 375 356 375 37,100
2022/05/25 359 359 353 357 15,800
2022/05/24 375 375 358 359 35,200
2022/05/23 383 385 370 374 39,100
2022/05/20 368 380 363 380 34,100
2022/05/19 353 377 348 371 98,900
2022/05/18 362 369 357 359 23,900
2022/05/17 367 367 357 359 27,200
2022/05/16 349 370 344 367 81,400
2022/05/13 338 349 338 345 22,600
2022/05/12 345 345 333 335 26,000
2022/05/11 348 351 341 350 16,100
2022/05/10 344 348 337 348 20,800
2022/05/09 348 353 341 349 17,500
2022/05/06 345 352 340 349 16,600
2022/05/02 335 347 335 347 26,600
2022/04/28 351 351 340 340 11,500
2022/04/27 337 350 335 348 14,900
2022/04/26 338 346 338 345 5,300
2022/04/25 335 342 334 336 22,000
2022/04/22 348 350 341 342 31,000
2022/04/21 349 355 347 351 7,600
2022/04/20 353 353 343 348 15,000
2022/04/19 350 352 341 346 16,100
2022/04/18 365 366 342 345 70,900
2022/04/15 366 376 359 365 76,500
2022/04/14 376 383 370 378 48,000
2022/04/13 370 384 370 376 38,700
2022/04/12 382 382 368 368 55,500
2022/04/11 388 388 367 374 45,200
2022/04/08 395 395 383 387 18,500
2022/04/07 388 394 381 394 38,000
2022/04/06 410 416 392 393 131,900
2022/04/05 396 399 387 394 39,400
2022/04/04 383 396 382 395 19,700
2022/04/01 387 387 377 383 14,100
2022/03/31 375 390 375 385 30,300
2022/03/30 373 381 372 377 19,500
2022/03/29 365 369 363 369 18,800
2022/03/28 366 366 361 363 7,300
2022/03/25 371 371 354 364 53,600
2022/03/24 364 372 364 369 13,900
2022/03/23 364 373 364 369 25,100
2022/03/22 358 371 354 364 55,400
2022/03/18 353 360 351 359 20,700
2022/03/17 358 358 343 353 65,300
2022/03/16 348 360 342 350 49,900
2022/03/15 344 350 337 349 16,300
2022/03/14 343 345 335 345 19,800
2022/03/11 334 339 329 339 10,000
2022/03/10 336 338 333 335 5,500
2022/03/09 333 333 326 326 4,000
2022/03/08 327 334 319 325 29,600
2022/03/07 335 335 324 327 25,900
2022/03/04 332 341 316 341 71,200
2022/03/03 336 343 331 331 36,200
2022/03/02 336 340 330 336 31,300
2022/03/01 320 340 320 336 46,400
2022/02/28 315 328 314 316 26,200
2022/02/25 300 320 300 314 29,200
2022/02/24 314 317 300 301 49,000
2022/02/22 314 320 312 312 38,100
2022/02/21 318 322 312 318 24,500
2022/02/18 319 327 313 323 34,600
2022/02/17 324 327 319 319 22,800
2022/02/16 326 330 323 323 17,800
2022/02/15 330 331 321 321 28,900
2022/02/14 344 344 323 328 85,700
2022/02/10 363 363 351 352 27,600
2022/02/09 348 363 346 359 47,900
2022/02/08 346 357 342 348 49,900
2022/02/07 345 358 336 351 70,600
2022/02/04 349 353 332 339 183,300
2022/02/03 331 415 322 357 1,171,200
2022/02/02 338 341 323 336 63,800
2022/02/01 330 342 325 331 27,200
2022/01/31 321 339 321 332 29,400
2022/01/28 319 329 315 318 31,600
2022/01/27 339 341 309 319 98,700
2022/01/26 335 342 330 336 54,300
2022/01/25 354 354 333 336 77,400
2022/01/24 345 355 334 354 33,600
2022/01/21 357 360 340 345 89,300
2022/01/20 349 362 349 359 37,100
2022/01/19 365 368 341 345 130,200
2022/01/18 387 390 369 369 112,300
2022/01/17 408 413 385 391 78,800
2022/01/14 400 417 390 414 94,400
2022/01/13 410 414 403 405 43,900
2022/01/12 405 410 403 410 21,800
2022/01/11 397 403 391 403 30,900
2022/01/07 397 401 380 401 68,400
2022/01/06 403 403 388 397 42,200
2022/01/05 415 418 405 409 25,300
2022/01/04 414 419 411 418 20,600

このページの先頭へ