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
2023/12/29 641 646 630 630 34,900
2023/12/28 622 638 616 631 42,700
2023/12/27 620 630 616 624 86,100
2023/12/26 628 641 622 625 43,200
2023/12/25 640 643 631 631 34,600
2023/12/22 648 661 637 642 40,400
2023/12/21 657 670 651 653 23,100
2023/12/20 691 696 667 667 31,100
2023/12/19 672 697 671 691 37,700
2023/12/18 667 682 667 672 28,300
2023/12/15 644 679 644 668 64,800
2023/12/14 651 671 639 650 41,900
2023/12/13 650 664 631 647 50,200
2023/12/12 673 680 646 653 76,200
2023/12/11 667 683 661 671 61,900
2023/12/08 700 710 679 687 78,200
2023/12/07 717 717 705 705 35,600
2023/12/06 733 745 719 719 31,100
2023/12/05 759 759 734 734 27,400
2023/12/04 770 779 763 763 25,600
2023/12/01 780 784 752 761 34,600
2023/11/30 764 782 764 780 34,400
2023/11/29 750 775 748 755 49,700
2023/11/28 750 756 736 752 26,900
2023/11/27 760 760 746 757 11,700
2023/11/24 755 758 740 755 18,000
2023/11/22 760 768 746 757 27,600
2023/11/21 745 776 736 769 70,100
2023/11/20 727 749 721 742 29,800
2023/11/17 745 745 727 733 19,000
2023/11/16 730 745 730 743 21,600
2023/11/15 722 740 722 738 31,600
2023/11/14 719 724 710 724 12,400
2023/11/13 716 720 705 714 17,300
2023/11/10 729 729 714 716 20,300
2023/11/09 731 745 731 732 9,400
2023/11/08 735 744 721 732 20,000
2023/11/07 746 746 724 735 35,300
2023/11/06 735 747 725 747 32,400
2023/11/02 705 721 705 719 30,800
2023/11/01 715 715 697 700 24,300
2023/10/31 704 722 695 715 23,300
2023/10/30 723 731 708 708 25,600
2023/10/27 726 731 722 727 11,700
2023/10/26 726 739 724 724 26,400
2023/10/25 762 764 740 740 16,000
2023/10/24 763 765 721 754 45,400
2023/10/23 786 786 751 753 37,200
2023/10/20 784 799 772 792 38,200
2023/10/19 781 790 769 784 38,600
2023/10/18 759 804 759 796 78,100
2023/10/17 731 796 730 774 85,800
2023/10/16 744 751 737 744 48,500
2023/10/13 771 771 754 756 35,500
2023/10/12 769 784 759 771 36,600
2023/10/11 784 789 763 769 35,800
2023/10/10 777 797 777 789 40,100
2023/10/06 760 784 760 776 21,200
2023/10/05 744 787 743 770 67,800
2023/10/04 741 761 739 744 73,300
2023/10/03 780 788 762 762 59,300
2023/10/02 789 816 781 795 73,700
2023/09/29 765 794 765 785 58,800
2023/09/28 758 784 756 780 120,400
2023/09/27 754 768 752 757 30,400
2023/09/26 761 770 753 754 31,900
2023/09/25 730 771 724 770 86,000
2023/09/22 697 728 690 723 59,600
2023/09/21 729 729 705 705 63,500
2023/09/20 720 729 719 728 33,500
2023/09/19 745 745 718 721 63,600
2023/09/15 753 754 740 747 72,800
2023/09/14 732 759 723 753 120,300
2023/09/13 747 749 716 717 178,500
2023/09/12 748 761 742 747 164,000
2023/09/11 788 819 748 748 450,800
2023/09/08 873 898 870 898 95,900
2023/09/07 890 891 880 881 72,600
2023/09/06 903 909 891 898 58,300
2023/09/05 907 913 901 903 53,800
2023/09/04 920 920 900 901 77,100
2023/09/01 907 920 907 919 39,300
2023/08/31 928 940 905 906 67,300
2023/08/30 933 945 925 930 65,400
2023/08/29 912 930 912 928 68,600
2023/08/28 915 919 901 912 38,700
2023/08/25 907 918 894 908 39,400
2023/08/24 912 920 902 908 37,000
2023/08/23 895 918 895 907 43,700
2023/08/22 904 916 895 897 48,500
2023/08/21 902 925 901 903 86,300
2023/08/18 888 918 885 905 79,700
2023/08/17 869 898 866 896 69,300
2023/08/16 868 884 863 875 53,500
2023/08/15 865 870 857 864 37,700
2023/08/14 860 876 855 869 49,800
2023/08/10 865 867 852 866 60,200
2023/08/09 870 876 860 873 48,900
2023/08/08 890 890 870 871 31,700
2023/08/07 865 888 856 888 51,100
2023/08/04 852 869 852 869 53,300
2023/08/03 874 874 859 859 126,600
2023/08/02 894 894 878 880 85,800
2023/08/01 891 901 883 891 80,300
2023/07/31 904 904 887 888 67,000
2023/07/28 895 903 888 895 107,300
2023/07/27 903 913 896 897 68,400
2023/07/26 905 909 895 902 91,600
2023/07/25 914 927 909 909 59,300
2023/07/24 916 935 908 912 155,200
2023/07/21 927 927 896 901 124,100
2023/07/20 907 913 897 897 39,200
2023/07/19 909 919 898 907 56,400
2023/07/18 905 909 894 900 53,300
2023/07/14 919 924 887 905 91,400
2023/07/13 875 907 875 907 96,500
2023/07/12 904 904 886 886 112,600
2023/07/11 904 914 900 904 82,100
2023/07/10 916 919 892 896 179,400
2023/07/07 907 932 907 916 172,800
2023/07/06 938 944 923 923 156,500
2023/07/05 978 978 944 944 190,500
2023/07/04 990 997 972 981 121,300
2023/07/03 1,005 1,013 991 991 81,600
2023/06/30 990 1,007 977 996 89,800
2023/06/29 1,012 1,014 982 995 91,300
2023/06/28 996 1,017 975 997 138,700
2023/06/27 991 1,005 956 981 167,000
2023/06/26 1,019 1,033 965 976 288,700
2023/06/23 1,088 1,093 1,016 1,025 295,300
2023/06/22 1,141 1,144 1,058 1,058 423,000
2023/06/21 1,200 1,200 1,145 1,156 424,600
2023/06/20 1,120 1,189 1,082 1,189 741,300
2023/06/19 1,034 1,136 1,030 1,109 655,400
2023/06/16 977 1,046 964 1,029 406,200
2023/06/15 980 1,017 943 945 277,600
2023/06/14 1,012 1,034 981 981 258,200
2023/06/13 1,056 1,105 1,013 1,018 884,300
2023/06/12 958 1,046 937 1,022 955,400
2023/06/09 1,058 1,060 997 1,003 526,100
2023/06/08 1,070 1,098 1,010 1,045 1,228,800
2023/06/07 998 1,014 943 966 337,400
2023/06/06 963 1,000 950 980 263,700
2023/06/05 936 976 936 975 255,000
2023/06/02 909 926 902 920 67,500
2023/06/01 939 939 906 908 97,300
2023/05/31 927 949 917 932 97,100
2023/05/30 909 928 902 920 59,800
2023/05/29 910 920 903 908 64,200
2023/05/26 910 910 898 899 51,200
2023/05/25 913 914 900 904 61,300
2023/05/24 905 922 897 907 66,000
2023/05/23 944 953 898 910 145,400
2023/05/22 943 944 931 937 30,000
2023/05/19 950 956 932 944 70,300
2023/05/18 956 965 943 944 71,700
2023/05/17 940 968 938 961 97,700
2023/05/16 935 945 928 936 92,600
2023/05/15 909 945 909 920 72,500
2023/05/12 941 944 907 910 117,400
2023/05/11 942 954 939 941 33,500
2023/05/10 948 949 935 942 39,400
2023/05/09 957 962 943 946 52,800
2023/05/08 928 958 922 949 71,400
2023/05/02 913 928 910 922 45,600
2023/05/01 920 932 911 915 55,100
2023/04/28 922 926 907 919 77,600
2023/04/27 915 926 907 915 49,400
2023/04/26 932 936 913 921 102,800
2023/04/25 942 953 940 945 47,400
2023/04/24 953 959 945 945 64,000
2023/04/21 960 968 947 949 139,400
2023/04/20 1,003 1,010 972 972 142,100
2023/04/19 968 1,047 962 1,011 296,900
2023/04/18 955 958 946 953 72,500
2023/04/17 983 983 955 959 64,400
2023/04/14 995 995 970 971 91,600
2023/04/13 972 995 971 981 74,400
2023/04/12 1,015 1,018 975 982 168,800
2023/04/11 973 1,015 952 1,011 271,300
2023/04/10 956 975 939 958 156,300
2023/04/07 975 981 930 944 128,900
2023/04/06 988 1,012 970 971 150,300
2023/04/05 990 996 956 993 170,200
2023/04/04 1,019 1,030 986 990 184,000
2023/04/03 1,069 1,120 1,015 1,026 443,000
2023/03/31 1,050 1,178 1,034 1,049 1,507,800
2023/03/30 928 1,048 926 1,020 696,700
2023/03/29 922 928 900 909 141,500
2023/03/28 913 949 913 922 285,000
2023/03/27 915 923 894 900 116,200
2023/03/24 910 918 888 907 190,500
2023/03/23 885 924 880 917 104,300
2023/03/22 913 913 886 900 187,700
2023/03/20 908 917 858 871 243,300
2023/03/17 918 932 899 909 214,900
2023/03/16 888 916 887 906 174,900
2023/03/15 973 1,005 908 915 469,600
2023/03/14 940 1,060 940 966 1,282,000
2023/03/13 911 950 875 937 1,491,300
2023/03/10 1,133 1,177 1,128 1,151 355,900
2023/03/09 1,175 1,175 1,127 1,138 304,900
2023/03/08 1,197 1,200 1,162 1,175 258,300
2023/03/07 1,232 1,266 1,201 1,210 588,200
2023/03/06 1,195 1,255 1,192 1,243 696,000
2023/03/03 1,197 1,200 1,151 1,160 295,600
2023/03/02 1,229 1,261 1,173 1,186 642,400
2023/03/01 1,175 1,230 1,138 1,229 947,400
2023/02/28 1,164 1,200 1,137 1,174 876,300
2023/02/27 1,070 1,166 1,060 1,122 894,400
2023/02/24 1,045 1,072 1,019 1,049 214,700
2023/02/22 1,030 1,040 1,008 1,030 352,500
2023/02/21 1,110 1,111 1,050 1,052 451,200
2023/02/20 1,060 1,088 1,020 1,088 370,300
2023/02/17 990 1,080 990 1,045 516,500
2023/02/16 1,003 1,033 987 1,011 520,200
2023/02/15 1,082 1,090 970 988 739,600
2023/02/14 1,140 1,177 1,063 1,069 1,024,600
2023/02/13 1,030 1,150 1,028 1,113 3,434,700
2023/02/10 1,115 1,232 1,010 1,033 6,069,700
2023/02/09 1,024 1,306 984 1,102 10,329,100
2023/02/08 937 1,058 916 1,008 1,709,000
2023/02/07 875 915 862 910 222,400
2023/02/06 883 884 855 862 143,600
2023/02/03 900 905 873 882 269,100
2023/02/02 816 891 815 866 316,400
2023/02/01 804 821 804 812 64,000
2023/01/31 810 810 799 804 55,100
2023/01/30 809 827 805 810 47,600
2023/01/27 819 825 795 809 64,100
2023/01/26 839 839 820 822 35,500
2023/01/25 837 839 830 831 28,300
2023/01/24 852 862 834 834 68,200
2023/01/23 845 855 835 835 51,200
2023/01/20 794 842 790 832 125,800
2023/01/19 795 804 792 797 38,000
2023/01/18 791 809 782 806 61,900
2023/01/17 795 802 792 792 27,900
2023/01/16 798 816 791 791 51,900
2023/01/13 811 817 801 808 38,900
2023/01/12 830 832 806 806 66,400
2023/01/11 791 823 791 822 52,100
2023/01/10 800 807 790 794 64,600
2023/01/06 782 794 765 789 98,300
2023/01/05 802 805 788 794 52,500
2023/01/04 816 816 791 803 100,300

このページの先頭へ