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
2026/08/07 684 684 655 664 106,700
2026/08/06 683 693 672 675 47,200
2026/08/05 686 692 681 683 61,800
2026/08/04 676 691 676 686 32,500
2026/08/03 698 698 675 680 52,900
2026/07/31 704 714 700 704 30,700
2026/07/30 706 709 704 704 41,800
2026/07/29 710 715 704 709 43,800
2026/07/28 717 722 706 709 20,200
2026/07/27 713 726 713 719 28,300
2026/07/24 721 722 713 716 21,100
2026/07/23 717 723 716 723 21,100
2026/07/22 727 731 716 717 65,300
2026/07/21 735 735 723 730 11,000
2026/07/17 727 749 721 726 74,900
2026/07/16 708 738 692 730 146,400
2026/07/15 737 762 729 753 160,000
2026/07/14 732 743 731 743 25,000
2026/07/13 739 745 733 734 23,900
2026/07/10 743 745 734 734 22,700
2026/07/09 738 742 733 739 18,900
2026/07/08 734 741 726 732 18,900
2026/07/07 730 746 729 736 56,300
2026/07/06 718 731 718 726 49,400
2026/07/03 734 739 708 721 67,600
2026/07/02 729 743 726 731 47,100
2026/07/01 736 743 721 725 65,100
2026/06/30 750 750 732 736 37,300
2026/06/29 744 760 735 745 61,200
2026/06/26 740 743 727 734 52,800
2026/06/25 730 748 720 744 86,200
2026/06/24 704 745 704 724 120,200
2026/06/23 717 720 697 702 121,400
2026/06/22 682 724 682 717 117,200
2026/06/19 672 679 658 672 69,400
2026/06/18 676 685 671 671 69,500
2026/06/17 649 679 649 670 95,800
2026/06/16 648 651 638 647 73,000
2026/06/15 628 650 625 647 95,900
2026/06/12 626 626 617 618 57,000
2026/06/11 621 623 612 616 61,300
2026/06/10 626 629 621 626 60,600
2026/06/09 641 645 628 628 51,700
2026/06/08 635 640 625 632 60,100
2026/06/05 635 643 630 640 57,500
2026/06/04 624 635 621 630 40,700
2026/06/03 628 632 622 629 59,500
2026/06/02 635 640 626 635 36,700
2026/06/01 636 637 622 632 57,500
2026/05/29 643 658 635 635 78,200
2026/05/28 634 636 623 636 32,200
2026/05/27 635 643 629 634 57,000
2026/05/26 625 633 623 629 46,100
2026/05/25 641 641 619 624 39,000
2026/05/22 624 636 624 634 51,700
2026/05/21 629 637 617 621 53,100
2026/05/20 641 641 613 619 88,200
2026/05/19 636 648 634 645 58,900
2026/05/18 657 658 620 626 122,600
2026/05/15 620 654 619 647 117,100
2026/05/14 648 650 616 616 105,300
2026/05/13 651 657 649 650 48,800
2026/05/12 665 666 650 655 94,400
2026/05/11 662 670 657 660 104,200
2026/05/08 665 672 658 662 72,900
2026/05/07 664 683 664 665 121,000
2026/05/01 672 676 666 674 50,700
2026/04/30 677 679 662 668 87,300
2026/04/28 687 687 678 685 32,300
2026/04/27 676 691 676 681 49,800
2026/04/24 683 691 676 680 45,900
2026/04/23 684 689 674 685 45,600
2026/04/22 686 688 675 682 43,300
2026/04/21 703 703 678 684 66,400
2026/04/20 696 705 691 699 77,400
2026/04/17 688 706 688 693 62,500
2026/04/16 670 696 670 693 163,800
2026/04/15 652 672 652 665 155,900
2026/04/14 710 712 624 648 687,900
2026/04/13 705 705 693 705 50,400
2026/04/10 705 707 696 700 35,700
2026/04/09 712 715 697 698 52,900
2026/04/08 698 705 687 705 44,200
2026/04/07 684 699 675 678 43,800
2026/04/06 668 684 668 678 26,100
2026/04/03 669 680 663 668 17,400
2026/03/27 675 689 671 679 20,700
2026/03/26 698 699 676 677 23,200
2026/03/25 677 701 677 700 46,100
2026/03/24 660 684 660 677 61,100
2026/03/23 670 677 655 659 114,800
2026/03/19 705 712 696 696 46,300
2026/03/18 712 719 709 719 23,100
2026/03/17 710 720 705 706 24,500
2026/03/16 706 708 700 702 17,400
2026/03/13 689 704 687 704 21,400
2026/03/12 710 710 700 702 15,000
2026/03/11 728 728 715 715 36,000
2026/03/10 701 728 700 726 62,000
2026/03/09 684 698 670 691 90,000
2026/03/06 690 725 685 724 109,700
2026/03/05 693 708 687 699 68,100
2026/03/04 707 707 665 673 139,400
2026/03/03 720 721 690 700 90,100
2026/03/02 725 742 711 732 103,000
2026/02/27 758 779 758 770 42,700
2026/02/26 737 761 737 758 43,600
2026/02/25 754 765 738 738 72,000
2026/02/24 767 778 741 744 98,200
2026/02/20 771 775 758 773 37,400
2026/02/19 773 783 767 773 52,100
2026/02/18 754 775 753 766 103,500
2026/02/17 778 779 747 751 53,800
2026/02/16 766 777 758 771 77,300
2026/02/13 781 799 756 758 181,000
2026/02/12 760 791 758 781 123,100
2026/02/10 713 750 713 749 77,400
2026/02/09 722 722 701 706 68,200
2026/02/06 691 708 682 708 166,000
2026/02/05 716 727 706 711 157,500
2026/02/04 748 751 728 729 77,300
2026/02/03 748 754 744 748 35,400
2026/02/02 739 759 739 741 58,900
2026/01/30 719 751 718 745 100,200
2026/01/29 737 737 715 720 177,400
2026/01/28 761 761 735 742 158,300
2026/01/27 772 779 768 774 95,300
2026/01/26 780 791 767 774 132,900
2026/01/23 765 791 764 791 110,800
2026/01/22 768 771 750 764 192,600
2026/01/21 783 786 766 767 157,400
2026/01/20 784 784 765 778 171,900
2026/01/19 801 801 771 780 387,600
2026/01/16 817 817 791 814 301,600
2026/01/15 821 835 817 827 277,500
2026/01/14 915 927 804 816 608,000
2026/01/13 958 960 913 913 226,700
2026/01/09 924 943 920 943 105,400
2026/01/08 922 934 920 927 74,900
2026/01/07 920 926 912 912 51,500
2026/01/06 912 927 910 913 95,700
2026/01/05 922 922 896 915 128,700

このページの先頭へ