エッジテクノロジー(4268)の株価時系列情報
エッジテクノロジー(4268)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 |
|---|---|---|---|---|---|
| 2024/12/05 | 838 | 840 | 838 | 838 | 18,300 |
| 2024/12/04 | 838 | 839 | 838 | 838 | 18,600 |
| 2024/12/03 | 838 | 839 | 838 | 838 | 11,800 |
| 2024/12/02 | 838 | 840 | 838 | 838 | 22,600 |
| 2024/11/29 | 838 | 839 | 838 | 838 | 8,600 |
| 2024/11/28 | 838 | 839 | 838 | 838 | 18,000 |
| 2024/11/27 | 838 | 840 | 838 | 840 | 3,100 |
| 2024/11/26 | 838 | 839 | 838 | 839 | 6,600 |
| 2024/11/25 | 838 | 840 | 838 | 838 | 15,400 |
| 2024/11/22 | 838 | 839 | 838 | 838 | 1,900 |
| 2024/11/21 | 839 | 840 | 839 | 839 | 2,900 |
| 2024/11/20 | 838 | 839 | 838 | 838 | 2,200 |
| 2024/11/19 | 838 | 839 | 838 | 838 | 8,000 |
| 2024/11/18 | 838 | 840 | 838 | 840 | 10,500 |
| 2024/11/15 | 839 | 840 | 838 | 838 | 46,200 |
| 2024/11/14 | 839 | 840 | 839 | 839 | 10,800 |
| 2024/11/13 | 839 | 841 | 839 | 839 | 8,800 |
| 2024/11/12 | 839 | 841 | 839 | 839 | 9,900 |
| 2024/11/11 | 839 | 843 | 839 | 839 | 8,700 |
| 2024/11/08 | 838 | 856 | 838 | 839 | 76,800 |
| 2024/11/07 | 838 | 839 | 838 | 839 | 26,700 |
| 2024/11/06 | 838 | 839 | 838 | 839 | 36,900 |
| 2024/11/05 | 839 | 839 | 838 | 838 | 1,900 |
| 2024/11/01 | 838 | 840 | 838 | 839 | 6,700 |
| 2024/10/31 | 838 | 840 | 838 | 838 | 6,400 |
| 2024/10/30 | 838 | 841 | 838 | 840 | 23,300 |
| 2024/10/29 | 838 | 840 | 837 | 837 | 17,500 |
| 2024/10/28 | 838 | 839 | 837 | 837 | 4,600 |
| 2024/10/25 | 837 | 840 | 837 | 837 | 36,000 |
| 2024/10/24 | 837 | 838 | 837 | 837 | 15,300 |
| 2024/10/23 | 837 | 838 | 836 | 836 | 47,900 |
| 2024/10/22 | 839 | 839 | 837 | 837 | 14,300 |
| 2024/10/21 | 840 | 841 | 839 | 840 | 112,500 |
| 2024/10/18 | 840 | 840 | 839 | 839 | 22,900 |
| 2024/10/17 | 839 | 841 | 839 | 839 | 79,000 |
| 2024/10/16 | 839 | 840 | 839 | 839 | 38,700 |
| 2024/10/15 | 839 | 841 | 839 | 839 | 60,700 |
| 2024/10/11 | 839 | 841 | 839 | 839 | 50,400 |
| 2024/10/10 | 839 | 840 | 839 | 839 | 54,100 |
| 2024/10/09 | 839 | 840 | 839 | 839 | 50,100 |
| 2024/10/08 | 839 | 840 | 839 | 840 | 29,100 |
| 2024/10/07 | 840 | 840 | 839 | 839 | 38,500 |
| 2024/10/04 | 840 | 841 | 840 | 840 | 30,500 |
| 2024/10/03 | 840 | 841 | 840 | 840 | 55,000 |
| 2024/10/02 | 840 | 841 | 840 | 840 | 44,300 |
| 2024/10/01 | 839 | 841 | 839 | 839 | 318,900 |
| 2024/09/30 | 839 | 840 | 839 | 839 | 61,400 |
| 2024/09/27 | 840 | 840 | 839 | 839 | 234,900 |
| 2024/09/26 | 840 | 840 | 839 | 839 | 226,900 |
| 2024/09/25 | 839 | 840 | 839 | 839 | 101,800 |
| 2024/09/24 | 839 | 840 | 839 | 839 | 239,900 |
| 2024/09/20 | 839 | 840 | 839 | 839 | 111,300 |
| 2024/09/19 | 839 | 840 | 839 | 839 | 55,300 |
| 2024/09/18 | 839 | 840 | 838 | 838 | 138,100 |
| 2024/09/17 | 839 | 840 | 838 | 839 | 265,100 |
| 2024/09/13 | 839 | 840 | 839 | 839 | 298,400 |
| 2024/09/12 | 839 | 840 | 838 | 839 | 473,900 |
| 2024/09/11 | 839 | 840 | 838 | 840 | 1,120,900 |
| 2024/09/10 | 737 | 737 | 737 | 737 | 21,900 |
| 2024/09/09 | 637 | 637 | 637 | 637 | 15,000 |
| 2024/09/06 | 520 | 560 | 520 | 537 | 62,300 |
| 2024/09/05 | 523 | 538 | 520 | 529 | 21,300 |
| 2024/09/04 | 522 | 545 | 522 | 525 | 41,800 |
| 2024/09/03 | 555 | 569 | 547 | 552 | 29,700 |
| 2024/09/02 | 582 | 582 | 555 | 556 | 21,600 |
| 2024/08/30 | 563 | 572 | 562 | 562 | 5,800 |
| 2024/08/29 | 565 | 575 | 559 | 563 | 15,300 |
| 2024/08/28 | 594 | 596 | 575 | 577 | 13,900 |
| 2024/08/27 | 585 | 596 | 580 | 594 | 16,000 |
| 2024/08/26 | 556 | 585 | 556 | 582 | 27,300 |
| 2024/08/23 | 553 | 566 | 548 | 556 | 18,400 |
| 2024/08/22 | 570 | 573 | 556 | 556 | 19,700 |
| 2024/08/21 | 564 | 571 | 561 | 570 | 16,500 |
| 2024/08/20 | 555 | 575 | 555 | 572 | 30,600 |
| 2024/08/19 | 553 | 564 | 543 | 554 | 28,900 |
| 2024/08/16 | 553 | 557 | 546 | 546 | 20,200 |
| 2024/08/15 | 544 | 560 | 544 | 553 | 17,400 |
| 2024/08/14 | 542 | 549 | 537 | 543 | 16,100 |
| 2024/08/13 | 538 | 555 | 533 | 542 | 20,600 |
| 2024/08/09 | 513 | 572 | 513 | 534 | 81,800 |
| 2024/08/08 | 499 | 527 | 480 | 509 | 62,500 |
| 2024/08/07 | 492 | 520 | 470 | 475 | 195,300 |
| 2024/08/06 | 482 | 542 | 482 | 502 | 97,700 |
| 2024/08/05 | 560 | 567 | 490 | 490 | 80,700 |
| 2024/08/02 | 615 | 618 | 590 | 590 | 67,700 |
| 2024/08/01 | 660 | 660 | 632 | 638 | 46,200 |
| 2024/07/31 | 631 | 663 | 630 | 651 | 62,300 |
| 2024/07/30 | 645 | 645 | 632 | 632 | 31,500 |
| 2024/07/29 | 624 | 637 | 612 | 628 | 30,900 |
| 2024/07/26 | 620 | 625 | 592 | 610 | 45,200 |
| 2024/07/25 | 594 | 619 | 586 | 619 | 28,300 |
| 2024/07/24 | 590 | 609 | 577 | 602 | 17,500 |
| 2024/07/23 | 573 | 589 | 573 | 581 | 17,800 |
| 2024/07/22 | 589 | 590 | 574 | 576 | 21,200 |
| 2024/07/19 | 604 | 604 | 590 | 590 | 26,500 |
| 2024/07/18 | 611 | 621 | 604 | 604 | 24,000 |
| 2024/07/17 | 602 | 619 | 598 | 611 | 31,300 |
| 2024/07/16 | 600 | 611 | 599 | 602 | 27,200 |
| 2024/07/12 | 591 | 604 | 591 | 598 | 18,100 |
| 2024/07/11 | 580 | 593 | 570 | 593 | 35,500 |
| 2024/07/10 | 614 | 614 | 580 | 580 | 41,000 |
| 2024/07/09 | 620 | 620 | 606 | 610 | 18,200 |
| 2024/07/08 | 625 | 625 | 605 | 614 | 38,000 |
| 2024/07/05 | 615 | 631 | 610 | 615 | 37,200 |
| 2024/07/04 | 607 | 614 | 603 | 606 | 33,200 |
| 2024/07/03 | 580 | 615 | 580 | 606 | 73,400 |
| 2024/07/02 | 580 | 584 | 574 | 578 | 11,000 |
| 2024/07/01 | 583 | 586 | 572 | 578 | 22,000 |
| 2024/06/28 | 586 | 590 | 575 | 578 | 25,500 |
| 2024/06/27 | 560 | 596 | 560 | 585 | 56,300 |
| 2024/06/26 | 561 | 568 | 557 | 565 | 18,300 |
| 2024/06/25 | 573 | 573 | 564 | 564 | 13,500 |
| 2024/06/24 | 570 | 573 | 563 | 566 | 21,200 |
| 2024/06/21 | 557 | 571 | 557 | 568 | 18,900 |
| 2024/06/20 | 576 | 576 | 556 | 559 | 28,900 |
| 2024/06/19 | 550 | 576 | 545 | 566 | 62,800 |
| 2024/06/18 | 541 | 550 | 531 | 545 | 44,100 |
| 2024/06/17 | 541 | 545 | 526 | 543 | 59,100 |
| 2024/06/14 | 525 | 536 | 522 | 536 | 22,800 |
| 2024/06/13 | 543 | 543 | 525 | 525 | 41,500 |
| 2024/06/12 | 524 | 557 | 524 | 545 | 89,000 |
| 2024/06/11 | 508 | 527 | 507 | 524 | 41,000 |
| 2024/06/10 | 508 | 533 | 500 | 509 | 128,300 |
| 2024/06/07 | 511 | 523 | 503 | 509 | 93,900 |
| 2024/06/06 | 515 | 515 | 497 | 500 | 31,800 |
| 2024/06/05 | 520 | 521 | 506 | 509 | 31,300 |
| 2024/06/04 | 497 | 538 | 497 | 523 | 68,400 |
| 2024/06/03 | 485 | 505 | 485 | 496 | 39,000 |
| 2024/05/31 | 482 | 500 | 481 | 490 | 49,700 |
| 2024/05/30 | 501 | 509 | 487 | 490 | 56,900 |
| 2024/05/29 | 539 | 542 | 511 | 511 | 53,700 |
| 2024/05/28 | 523 | 540 | 520 | 533 | 40,100 |
| 2024/05/27 | 523 | 535 | 523 | 527 | 49,600 |
| 2024/05/24 | 550 | 550 | 527 | 538 | 68,100 |
| 2024/05/23 | 583 | 587 | 552 | 552 | 51,700 |
| 2024/05/22 | 602 | 605 | 582 | 582 | 43,600 |
| 2024/05/21 | 610 | 610 | 600 | 600 | 20,400 |
| 2024/05/20 | 617 | 617 | 608 | 610 | 18,300 |
| 2024/05/17 | 602 | 619 | 601 | 615 | 23,200 |
| 2024/05/16 | 629 | 629 | 607 | 615 | 17,900 |
| 2024/05/15 | 632 | 632 | 621 | 621 | 13,200 |
| 2024/05/14 | 626 | 636 | 626 | 627 | 9,700 |
| 2024/05/13 | 630 | 636 | 622 | 634 | 18,900 |
| 2024/05/10 | 639 | 646 | 630 | 635 | 10,500 |
| 2024/05/09 | 645 | 650 | 635 | 640 | 32,600 |
| 2024/05/08 | 666 | 666 | 638 | 648 | 37,800 |
| 2024/05/07 | 662 | 676 | 651 | 664 | 83,800 |
| 2024/05/02 | 617 | 640 | 616 | 633 | 37,700 |
| 2024/05/01 | 607 | 619 | 607 | 617 | 16,300 |
| 2024/04/30 | 608 | 616 | 605 | 608 | 13,700 |
| 2024/04/26 | 609 | 613 | 602 | 605 | 19,000 |
| 2024/04/25 | 617 | 619 | 608 | 608 | 16,300 |
| 2024/04/24 | 620 | 625 | 616 | 622 | 18,600 |
| 2024/04/23 | 623 | 631 | 623 | 624 | 19,600 |
| 2024/04/22 | 610 | 624 | 607 | 623 | 27,300 |
| 2024/04/19 | 628 | 628 | 604 | 613 | 29,500 |
| 2024/04/18 | 617 | 629 | 612 | 621 | 27,300 |
| 2024/04/17 | 611 | 621 | 610 | 619 | 28,100 |
| 2024/04/16 | 616 | 619 | 607 | 615 | 14,900 |
| 2024/04/15 | 613 | 617 | 608 | 617 | 19,200 |
| 2024/04/12 | 616 | 622 | 610 | 616 | 30,500 |
| 2024/04/11 | 616 | 622 | 607 | 616 | 10,900 |
| 2024/04/10 | 613 | 617 | 608 | 617 | 22,300 |
| 2024/04/09 | 602 | 611 | 598 | 608 | 20,400 |
| 2024/04/08 | 608 | 609 | 593 | 600 | 68,500 |
| 2024/04/05 | 619 | 621 | 600 | 606 | 86,700 |
| 2024/04/04 | 626 | 630 | 620 | 624 | 19,900 |
| 2024/04/03 | 622 | 631 | 616 | 623 | 32,500 |
| 2024/04/02 | 639 | 639 | 620 | 624 | 45,800 |
| 2024/04/01 | 652 | 652 | 634 | 639 | 36,300 |
| 2024/03/29 | 643 | 656 | 640 | 646 | 25,500 |
| 2024/03/28 | 646 | 653 | 644 | 644 | 21,200 |
| 2024/03/27 | 652 | 653 | 645 | 645 | 23,900 |
| 2024/03/26 | 652 | 658 | 645 | 650 | 28,700 |
| 2024/03/25 | 642 | 664 | 642 | 655 | 42,600 |
| 2024/03/22 | 649 | 655 | 635 | 641 | 50,500 |
| 2024/03/21 | 648 | 663 | 647 | 657 | 63,700 |
| 2024/03/19 | 638 | 652 | 632 | 639 | 41,900 |
| 2024/03/18 | 639 | 648 | 628 | 638 | 70,900 |
| 2024/03/15 | 657 | 662 | 641 | 643 | 46,200 |
| 2024/03/14 | 675 | 680 | 656 | 661 | 56,400 |
| 2024/03/13 | 696 | 698 | 665 | 676 | 133,000 |
| 2024/03/12 | 629 | 679 | 616 | 670 | 239,600 |
| 2024/03/11 | 617 | 631 | 612 | 630 | 503,000 |
| 2024/03/08 | 789 | 794 | 762 | 762 | 154,500 |
| 2024/03/07 | 833 | 854 | 799 | 804 | 239,000 |
| 2024/03/06 | 850 | 860 | 822 | 839 | 204,700 |
| 2024/03/05 | 810 | 856 | 790 | 852 | 264,100 |
| 2024/03/04 | 796 | 810 | 786 | 803 | 113,300 |
| 2024/03/01 | 783 | 783 | 749 | 781 | 74,900 |
| 2024/02/29 | 775 | 782 | 762 | 781 | 59,400 |
| 2024/02/28 | 801 | 808 | 781 | 782 | 85,400 |
| 2024/02/27 | 837 | 838 | 799 | 808 | 98,900 |
| 2024/02/26 | 792 | 836 | 784 | 832 | 173,200 |
| 2024/02/22 | 800 | 817 | 769 | 777 | 107,400 |
| 2024/02/21 | 819 | 819 | 788 | 790 | 109,000 |
| 2024/02/20 | 813 | 829 | 781 | 808 | 369,400 |
| 2024/02/19 | 750 | 754 | 723 | 754 | 142,800 |
| 2024/02/16 | 677 | 720 | 677 | 720 | 131,600 |
| 2024/02/15 | 693 | 693 | 673 | 680 | 44,700 |