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 |
|---|---|---|---|---|---|
| 2024/12/30 | 449 | 467 | 446 | 460 | 295,900 |
| 2024/12/27 | 436 | 449 | 435 | 449 | 104,300 |
| 2024/12/26 | 432 | 439 | 432 | 438 | 109,000 |
| 2024/12/25 | 436 | 439 | 432 | 432 | 51,800 |
| 2024/12/24 | 442 | 443 | 433 | 436 | 68,500 |
| 2024/12/23 | 430 | 442 | 429 | 438 | 149,600 |
| 2024/12/20 | 421 | 437 | 421 | 422 | 64,500 |
| 2024/12/19 | 402 | 431 | 399 | 425 | 123,100 |
| 2024/12/18 | 406 | 411 | 401 | 401 | 34,700 |
| 2024/12/17 | 406 | 412 | 400 | 402 | 55,100 |
| 2024/12/16 | 427 | 432 | 406 | 406 | 77,700 |
| 2024/12/13 | 421 | 429 | 414 | 427 | 81,700 |
| 2024/12/12 | 419 | 421 | 404 | 416 | 71,500 |
| 2024/12/11 | 410 | 421 | 408 | 415 | 78,900 |
| 2024/12/10 | 406 | 424 | 398 | 410 | 94,700 |
| 2024/12/09 | 390 | 406 | 388 | 404 | 86,400 |
| 2024/12/06 | 381 | 392 | 381 | 389 | 40,600 |
| 2024/12/05 | 376 | 381 | 372 | 381 | 31,300 |
| 2024/12/04 | 379 | 381 | 373 | 376 | 17,300 |
| 2024/12/03 | 384 | 385 | 380 | 382 | 10,100 |
| 2024/12/02 | 401 | 402 | 376 | 384 | 41,400 |
| 2024/11/29 | 398 | 399 | 392 | 396 | 12,600 |
| 2024/11/28 | 398 | 402 | 395 | 398 | 29,100 |
| 2024/11/27 | 392 | 402 | 385 | 398 | 41,200 |
| 2024/11/26 | 399 | 400 | 393 | 393 | 16,200 |
| 2024/11/25 | 392 | 401 | 391 | 397 | 41,500 |
| 2024/11/22 | 387 | 390 | 383 | 388 | 16,000 |
| 2024/11/21 | 374 | 394 | 373 | 385 | 28,500 |
| 2024/11/20 | 381 | 384 | 374 | 376 | 21,700 |
| 2024/11/19 | 379 | 382 | 375 | 380 | 28,300 |
| 2024/11/18 | 377 | 386 | 376 | 379 | 29,800 |
| 2024/11/15 | 388 | 390 | 371 | 377 | 83,000 |
| 2024/11/14 | 404 | 404 | 390 | 390 | 23,600 |
| 2024/11/13 | 411 | 414 | 404 | 404 | 18,300 |
| 2024/11/12 | 410 | 413 | 405 | 410 | 32,000 |
| 2024/11/11 | 408 | 415 | 406 | 407 | 21,500 |
| 2024/11/08 | 412 | 413 | 406 | 408 | 11,400 |
| 2024/11/07 | 409 | 414 | 408 | 414 | 27,100 |
| 2024/11/06 | 414 | 414 | 400 | 409 | 32,600 |
| 2024/11/05 | 416 | 416 | 400 | 416 | 43,600 |
| 2024/11/01 | 416 | 417 | 409 | 411 | 14,800 |
| 2024/10/31 | 427 | 427 | 420 | 423 | 7,500 |
| 2024/10/30 | 425 | 427 | 415 | 427 | 18,500 |
| 2024/10/29 | 422 | 427 | 411 | 422 | 17,400 |
| 2024/10/28 | 411 | 426 | 402 | 420 | 25,200 |
| 2024/10/25 | 405 | 419 | 397 | 411 | 64,600 |
| 2024/10/24 | 404 | 404 | 397 | 401 | 12,300 |
| 2024/10/23 | 397 | 413 | 397 | 404 | 46,100 |
| 2024/10/22 | 398 | 408 | 392 | 402 | 41,000 |
| 2024/10/21 | 396 | 400 | 390 | 397 | 33,100 |
| 2024/10/18 | 403 | 403 | 382 | 393 | 71,100 |
| 2024/10/17 | 405 | 407 | 391 | 403 | 77,300 |
| 2024/10/16 | 386 | 390 | 377 | 385 | 26,200 |
| 2024/10/15 | 394 | 395 | 376 | 384 | 38,300 |
| 2024/10/11 | 394 | 394 | 387 | 394 | 15,800 |
| 2024/10/10 | 389 | 399 | 388 | 393 | 9,000 |
| 2024/10/09 | 399 | 399 | 388 | 391 | 8,000 |
| 2024/10/08 | 396 | 398 | 390 | 397 | 38,000 |
| 2024/10/07 | 396 | 400 | 391 | 396 | 19,700 |
| 2024/10/04 | 387 | 396 | 375 | 395 | 25,300 |
| 2024/10/03 | 389 | 396 | 389 | 391 | 24,900 |
| 2024/10/02 | 384 | 390 | 382 | 389 | 11,100 |
| 2024/10/01 | 386 | 388 | 382 | 384 | 6,400 |
| 2024/09/30 | 374 | 382 | 370 | 378 | 53,100 |
| 2024/09/27 | 385 | 388 | 380 | 388 | 24,900 |
| 2024/09/26 | 383 | 385 | 377 | 385 | 12,300 |
| 2024/09/25 | 376 | 380 | 374 | 380 | 10,600 |
| 2024/09/24 | 378 | 378 | 372 | 378 | 15,200 |
| 2024/09/20 | 368 | 377 | 368 | 373 | 18,900 |
| 2024/09/19 | 369 | 375 | 368 | 373 | 16,700 |
| 2024/09/18 | 368 | 370 | 360 | 365 | 33,600 |
| 2024/09/17 | 356 | 378 | 356 | 366 | 39,300 |
| 2024/09/13 | 361 | 363 | 349 | 349 | 26,300 |
| 2024/09/12 | 355 | 360 | 350 | 360 | 11,300 |
| 2024/09/11 | 358 | 358 | 344 | 349 | 13,700 |
| 2024/09/10 | 349 | 359 | 349 | 357 | 7,800 |
| 2024/09/09 | 342 | 349 | 339 | 344 | 23,600 |
| 2024/09/06 | 350 | 351 | 335 | 347 | 46,800 |
| 2024/09/05 | 349 | 365 | 349 | 350 | 19,500 |
| 2024/09/04 | 361 | 366 | 351 | 352 | 39,700 |
| 2024/09/03 | 378 | 379 | 368 | 368 | 37,700 |
| 2024/09/02 | 384 | 384 | 364 | 365 | 49,300 |
| 2024/08/30 | 383 | 385 | 377 | 379 | 6,700 |
| 2024/08/29 | 373 | 378 | 370 | 376 | 4,900 |
| 2024/08/28 | 374 | 388 | 369 | 378 | 33,300 |
| 2024/08/27 | 368 | 373 | 368 | 373 | 7,000 |
| 2024/08/26 | 365 | 373 | 360 | 368 | 24,800 |
| 2024/08/23 | 365 | 365 | 358 | 363 | 6,400 |
| 2024/08/22 | 360 | 365 | 355 | 361 | 13,400 |
| 2024/08/21 | 353 | 369 | 353 | 358 | 27,700 |
| 2024/08/20 | 346 | 361 | 345 | 361 | 35,600 |
| 2024/08/19 | 350 | 355 | 346 | 346 | 12,000 |
| 2024/08/16 | 351 | 356 | 347 | 355 | 35,200 |
| 2024/08/15 | 338 | 346 | 338 | 346 | 21,500 |
| 2024/08/14 | 341 | 342 | 335 | 338 | 39,000 |
| 2024/08/13 | 329 | 343 | 329 | 341 | 35,300 |
| 2024/08/09 | 335 | 337 | 322 | 327 | 84,800 |
| 2024/08/08 | 323 | 341 | 323 | 336 | 48,300 |
| 2024/08/07 | 305 | 338 | 305 | 334 | 85,600 |
| 2024/08/06 | 311 | 346 | 311 | 321 | 126,700 |
| 2024/08/05 | 330 | 337 | 271 | 280 | 241,100 |
| 2024/08/02 | 376 | 378 | 351 | 351 | 171,500 |
| 2024/08/01 | 387 | 393 | 375 | 392 | 65,900 |
| 2024/07/31 | 380 | 387 | 376 | 385 | 39,700 |
| 2024/07/30 | 390 | 390 | 380 | 382 | 9,900 |
| 2024/07/29 | 384 | 394 | 376 | 391 | 46,500 |
| 2024/07/26 | 390 | 390 | 378 | 381 | 53,600 |
| 2024/07/25 | 393 | 396 | 382 | 388 | 68,500 |
| 2024/07/24 | 407 | 419 | 401 | 407 | 58,200 |
| 2024/07/23 | 415 | 425 | 401 | 412 | 114,500 |
| 2024/07/22 | 396 | 420 | 393 | 416 | 135,900 |
| 2024/07/19 | 380 | 403 | 380 | 396 | 128,000 |
| 2024/07/18 | 385 | 388 | 379 | 381 | 28,000 |
| 2024/07/17 | 380 | 385 | 376 | 383 | 41,500 |
| 2024/07/16 | 387 | 387 | 371 | 380 | 99,600 |
| 2024/07/12 | 385 | 396 | 384 | 393 | 93,300 |
| 2024/07/11 | 380 | 390 | 376 | 387 | 92,000 |
| 2024/07/10 | 377 | 388 | 372 | 375 | 170,800 |
| 2024/07/09 | 369 | 451 | 364 | 382 | 1,945,300 |
| 2024/07/08 | 388 | 390 | 357 | 371 | 176,600 |
| 2024/07/05 | 394 | 395 | 383 | 390 | 42,400 |
| 2024/07/04 | 411 | 411 | 396 | 402 | 35,500 |
| 2024/07/03 | 402 | 420 | 402 | 412 | 35,200 |
| 2024/07/02 | 401 | 409 | 401 | 404 | 9,700 |
| 2024/07/01 | 411 | 417 | 403 | 403 | 27,500 |
| 2024/06/28 | 421 | 421 | 398 | 406 | 82,300 |
| 2024/06/27 | 418 | 422 | 401 | 422 | 70,900 |
| 2024/06/26 | 388 | 412 | 386 | 412 | 52,200 |
| 2024/06/25 | 395 | 396 | 377 | 385 | 48,800 |
| 2024/06/24 | 390 | 390 | 376 | 387 | 97,300 |
| 2024/06/21 | 371 | 450 | 367 | 390 | 1,244,200 |
| 2024/06/20 | 355 | 371 | 355 | 370 | 77,400 |
| 2024/06/19 | 349 | 354 | 348 | 354 | 10,200 |
| 2024/06/18 | 347 | 351 | 344 | 348 | 22,400 |
| 2024/06/17 | 345 | 347 | 341 | 344 | 7,100 |
| 2024/06/14 | 340 | 347 | 340 | 347 | 6,200 |
| 2024/06/13 | 343 | 343 | 337 | 343 | 8,500 |
| 2024/06/12 | 348 | 348 | 338 | 341 | 14,100 |
| 2024/06/11 | 346 | 348 | 344 | 348 | 3,300 |
| 2024/06/10 | 348 | 348 | 339 | 346 | 14,600 |
| 2024/06/07 | 343 | 348 | 341 | 348 | 9,500 |
| 2024/06/06 | 343 | 343 | 338 | 341 | 4,400 |
| 2024/06/05 | 349 | 349 | 337 | 343 | 10,400 |
| 2024/06/04 | 335 | 348 | 333 | 346 | 26,100 |
| 2024/06/03 | 335 | 336 | 332 | 335 | 2,700 |
| 2024/05/31 | 329 | 334 | 329 | 333 | 8,300 |
| 2024/05/30 | 335 | 335 | 327 | 332 | 17,100 |
| 2024/05/29 | 345 | 345 | 335 | 335 | 19,500 |
| 2024/05/28 | 342 | 345 | 337 | 344 | 24,000 |
| 2024/05/27 | 340 | 347 | 340 | 344 | 12,100 |
| 2024/05/24 | 340 | 349 | 339 | 343 | 19,100 |
| 2024/05/23 | 341 | 341 | 338 | 339 | 6,000 |
| 2024/05/22 | 346 | 346 | 337 | 338 | 21,100 |
| 2024/05/21 | 342 | 348 | 342 | 346 | 7,700 |
| 2024/05/20 | 340 | 346 | 338 | 341 | 13,700 |
| 2024/05/17 | 346 | 346 | 338 | 338 | 23,600 |
| 2024/05/16 | 351 | 351 | 339 | 346 | 29,800 |
| 2024/05/15 | 355 | 356 | 349 | 349 | 10,700 |
| 2024/05/14 | 355 | 355 | 351 | 355 | 7,200 |
| 2024/05/13 | 353 | 355 | 351 | 355 | 3,500 |
| 2024/05/10 | 354 | 354 | 350 | 353 | 2,200 |
| 2024/05/09 | 356 | 356 | 348 | 353 | 7,900 |
| 2024/05/08 | 351 | 355 | 351 | 355 | 4,700 |
| 2024/05/07 | 356 | 356 | 343 | 351 | 19,400 |
| 2024/05/02 | 355 | 355 | 350 | 354 | 5,200 |
| 2024/05/01 | 359 | 359 | 350 | 354 | 14,800 |
| 2024/04/30 | 357 | 364 | 355 | 358 | 18,200 |
| 2024/04/26 | 356 | 361 | 353 | 357 | 4,500 |
| 2024/04/25 | 353 | 356 | 353 | 356 | 4,100 |
| 2024/04/24 | 356 | 356 | 352 | 353 | 5,100 |
| 2024/04/23 | 356 | 356 | 351 | 356 | 6,600 |
| 2024/04/22 | 356 | 356 | 349 | 354 | 4,900 |
| 2024/04/19 | 359 | 360 | 346 | 352 | 34,100 |
| 2024/04/18 | 362 | 367 | 358 | 358 | 14,500 |
| 2024/04/17 | 364 | 367 | 362 | 362 | 3,400 |
| 2024/04/16 | 365 | 371 | 360 | 365 | 11,800 |
| 2024/04/15 | 375 | 380 | 366 | 370 | 50,000 |
| 2024/04/12 | 373 | 380 | 370 | 380 | 23,800 |
| 2024/04/11 | 370 | 376 | 370 | 373 | 8,300 |
| 2024/04/10 | 376 | 376 | 372 | 374 | 2,700 |
| 2024/04/09 | 374 | 376 | 368 | 375 | 9,400 |
| 2024/04/08 | 377 | 380 | 373 | 373 | 4,900 |
| 2024/04/05 | 371 | 381 | 362 | 377 | 15,100 |
| 2024/04/04 | 377 | 377 | 372 | 374 | 4,000 |
| 2024/04/03 | 372 | 383 | 369 | 375 | 14,000 |
| 2024/04/02 | 372 | 375 | 370 | 370 | 11,900 |
| 2024/04/01 | 380 | 380 | 371 | 371 | 3,900 |
| 2024/03/29 | 374 | 376 | 371 | 375 | 4,600 |
| 2024/03/28 | 375 | 379 | 373 | 376 | 9,800 |
| 2024/03/27 | 374 | 377 | 371 | 377 | 10,800 |
| 2024/03/26 | 371 | 378 | 369 | 374 | 11,600 |
| 2024/03/25 | 369 | 374 | 365 | 372 | 14,500 |
| 2024/03/22 | 370 | 370 | 366 | 370 | 8,600 |
| 2024/03/21 | 368 | 369 | 363 | 367 | 18,200 |
| 2024/03/19 | 369 | 371 | 360 | 364 | 18,000 |
| 2024/03/18 | 351 | 368 | 351 | 368 | 31,500 |
| 2024/03/15 | 360 | 360 | 350 | 350 | 21,000 |
| 2024/03/14 | 371 | 371 | 358 | 361 | 22,200 |
| 2024/03/13 | 366 | 371 | 364 | 367 | 27,100 |
| 2024/03/12 | 370 | 372 | 362 | 369 | 12,500 |
| 2024/03/11 | 375 | 383 | 369 | 373 | 27,300 |
| 2024/03/08 | 378 | 384 | 378 | 379 | 1,700 |
| 2024/03/07 | 388 | 388 | 373 | 381 | 31,200 |
| 2024/03/06 | 381 | 389 | 371 | 387 | 25,400 |
| 2024/03/05 | 383 | 388 | 378 | 384 | 15,100 |
| 2024/03/04 | 395 | 395 | 382 | 389 | 16,400 |
| 2024/03/01 | 395 | 404 | 388 | 394 | 27,600 |
| 2024/02/29 | 394 | 397 | 389 | 395 | 13,100 |
| 2024/02/28 | 391 | 406 | 389 | 393 | 18,700 |
| 2024/02/27 | 388 | 401 | 388 | 398 | 52,300 |
| 2024/02/26 | 400 | 400 | 390 | 392 | 14,100 |
| 2024/02/22 | 395 | 405 | 387 | 393 | 18,400 |
| 2024/02/21 | 401 | 403 | 395 | 395 | 12,500 |
| 2024/02/20 | 395 | 405 | 395 | 400 | 39,900 |
| 2024/02/19 | 377 | 393 | 372 | 391 | 35,000 |
| 2024/02/16 | 387 | 387 | 369 | 372 | 66,200 |
| 2024/02/15 | 371 | 385 | 371 | 382 | 60,400 |
| 2024/02/14 | 377 | 377 | 361 | 370 | 38,000 |
| 2024/02/13 | 389 | 389 | 375 | 377 | 34,000 |
| 2024/02/09 | 383 | 385 | 380 | 383 | 17,600 |
| 2024/02/08 | 386 | 388 | 378 | 382 | 25,400 |
| 2024/02/07 | 389 | 389 | 374 | 386 | 41,100 |
| 2024/02/06 | 396 | 396 | 386 | 392 | 27,100 |
| 2024/02/05 | 402 | 405 | 394 | 399 | 30,000 |
| 2024/02/02 | 400 | 409 | 397 | 399 | 43,300 |
| 2024/02/01 | 405 | 405 | 392 | 394 | 39,700 |
| 2024/01/31 | 411 | 411 | 396 | 407 | 52,600 |
| 2024/01/30 | 400 | 407 | 392 | 405 | 80,700 |
| 2024/01/29 | 387 | 398 | 377 | 391 | 62,800 |
| 2024/01/26 | 379 | 389 | 373 | 387 | 70,000 |
| 2024/01/25 | 392 | 394 | 368 | 371 | 222,200 |
| 2024/01/24 | 374 | 436 | 374 | 392 | 1,451,000 |
| 2024/01/23 | 364 | 373 | 364 | 372 | 22,000 |
| 2024/01/22 | 358 | 367 | 357 | 367 | 27,600 |
| 2024/01/19 | 365 | 367 | 355 | 359 | 36,400 |
| 2024/01/18 | 369 | 370 | 360 | 365 | 27,800 |
| 2024/01/17 | 361 | 374 | 353 | 366 | 116,200 |
| 2024/01/16 | 350 | 354 | 344 | 354 | 27,700 |
| 2024/01/15 | 355 | 355 | 339 | 343 | 59,000 |
| 2024/01/12 | 351 | 364 | 348 | 364 | 44,000 |
| 2024/01/11 | 351 | 352 | 344 | 350 | 29,100 |
| 2024/01/10 | 349 | 352 | 347 | 349 | 14,900 |
| 2024/01/09 | 350 | 355 | 348 | 351 | 33,900 |
| 2024/01/05 | 342 | 353 | 340 | 350 | 29,700 |
| 2024/01/04 | 334 | 343 | 333 | 342 | 14,400 |