ＥｄｕＬａｂ(4427)の株価時系列情報
ＥｄｕＬａｂ(4427)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 |
|---|---|---|---|---|---|
| 2024/10/04 | 270 | 270 | 262 | 266 | 10,500 |
| 2024/10/03 | 263 | 269 | 263 | 269 | 6,600 |
| 2024/10/02 | 259 | 269 | 259 | 264 | 9,300 |
| 2024/10/01 | 259 | 263 | 259 | 259 | 6,200 |
| 2024/09/30 | 256 | 263 | 255 | 260 | 6,000 |
| 2024/09/27 | 258 | 263 | 257 | 260 | 10,400 |
| 2024/09/26 | 258 | 262 | 254 | 261 | 11,700 |
| 2024/09/25 | 257 | 259 | 252 | 256 | 8,100 |
| 2024/09/24 | 263 | 263 | 257 | 257 | 8,700 |
| 2024/09/20 | 262 | 263 | 258 | 261 | 18,500 |
| 2024/09/19 | 258 | 263 | 257 | 261 | 19,300 |
| 2024/09/18 | 264 | 264 | 258 | 261 | 6,800 |
| 2024/09/17 | 267 | 267 | 258 | 264 | 4,900 |
| 2024/09/13 | 269 | 269 | 256 | 264 | 11,700 |
| 2024/09/12 | 250 | 264 | 248 | 264 | 13,400 |
| 2024/09/11 | 256 | 262 | 240 | 248 | 41,300 |
| 2024/09/10 | 253 | 262 | 250 | 254 | 42,000 |
| 2024/09/09 | 270 | 270 | 247 | 257 | 34,300 |
| 2024/09/06 | 271 | 287 | 259 | 267 | 67,600 |
| 2024/09/05 | 272 | 280 | 271 | 273 | 11,800 |
| 2024/09/04 | 284 | 290 | 273 | 275 | 43,800 |
| 2024/09/03 | 293 | 294 | 289 | 292 | 10,900 |
| 2024/09/02 | 291 | 294 | 281 | 294 | 24,800 |
| 2024/08/30 | 290 | 291 | 284 | 286 | 15,100 |
| 2024/08/29 | 285 | 288 | 281 | 287 | 12,100 |
| 2024/08/28 | 286 | 291 | 284 | 285 | 13,700 |
| 2024/08/27 | 294 | 294 | 285 | 288 | 15,300 |
| 2024/08/26 | 274 | 291 | 272 | 289 | 29,300 |
| 2024/08/23 | 279 | 280 | 270 | 276 | 19,800 |
| 2024/08/22 | 272 | 280 | 272 | 277 | 12,800 |
| 2024/08/21 | 279 | 279 | 270 | 278 | 19,400 |
| 2024/08/20 | 278 | 280 | 272 | 276 | 22,400 |
| 2024/08/19 | 273 | 277 | 268 | 268 | 46,000 |
| 2024/08/16 | 276 | 281 | 267 | 280 | 71,000 |
| 2024/08/15 | 270 | 280 | 267 | 279 | 76,600 |
| 2024/08/14 | 254 | 263 | 251 | 259 | 30,200 |
| 2024/08/13 | 243 | 257 | 242 | 254 | 35,600 |
| 2024/08/09 | 241 | 252 | 236 | 250 | 65,700 |
| 2024/08/08 | 239 | 244 | 225 | 237 | 69,800 |
| 2024/08/07 | 234 | 256 | 224 | 226 | 170,200 |
| 2024/08/06 | 243 | 243 | 197 | 231 | 159,900 |
| 2024/08/05 | 260 | 265 | 198 | 198 | 209,700 |
| 2024/08/02 | 290 | 293 | 276 | 278 | 72,400 |
| 2024/08/01 | 320 | 341 | 292 | 299 | 201,100 |
| 2024/07/31 | 319 | 325 | 311 | 320 | 43,400 |
| 2024/07/30 | 320 | 340 | 318 | 325 | 51,400 |
| 2024/07/29 | 325 | 325 | 317 | 320 | 17,100 |
| 2024/07/26 | 318 | 324 | 317 | 321 | 13,000 |
| 2024/07/25 | 315 | 327 | 314 | 318 | 20,000 |
| 2024/07/24 | 321 | 327 | 316 | 327 | 18,900 |
| 2024/07/23 | 326 | 328 | 321 | 326 | 33,900 |
| 2024/07/22 | 319 | 329 | 311 | 325 | 58,100 |
| 2024/07/19 | 341 | 342 | 316 | 323 | 121,100 |
| 2024/07/18 | 335 | 347 | 334 | 342 | 62,600 |
| 2024/07/17 | 341 | 349 | 333 | 343 | 99,400 |
| 2024/07/16 | 342 | 351 | 333 | 341 | 172,400 |
| 2024/07/12 | 368 | 428 | 332 | 342 | 2,038,600 |
| 2024/07/11 | 378 | 386 | 363 | 376 | 636,300 |
| 2024/07/10 | 380 | 423 | 359 | 394 | 4,295,300 |
| 2024/07/09 | 300 | 358 | 293 | 358 | 278,500 |
| 2024/07/08 | 276 | 280 | 274 | 278 | 12,600 |
| 2024/07/05 | 273 | 275 | 272 | 275 | 6,900 |
| 2024/07/04 | 273 | 275 | 272 | 273 | 6,100 |
| 2024/07/03 | 276 | 277 | 271 | 274 | 12,300 |
| 2024/07/02 | 282 | 287 | 275 | 275 | 41,200 |
| 2024/07/01 | 276 | 281 | 269 | 281 | 28,300 |
| 2024/06/28 | 277 | 278 | 273 | 275 | 4,500 |
| 2024/06/27 | 271 | 275 | 268 | 275 | 7,600 |
| 2024/06/26 | 267 | 272 | 266 | 272 | 12,100 |
| 2024/06/25 | 270 | 272 | 267 | 267 | 5,900 |
| 2024/06/24 | 267 | 268 | 266 | 268 | 16,700 |
| 2024/06/21 | 271 | 271 | 266 | 267 | 23,300 |
| 2024/06/20 | 270 | 273 | 264 | 269 | 23,100 |
| 2024/06/19 | 277 | 277 | 262 | 265 | 62,300 |
| 2024/06/18 | 281 | 281 | 273 | 278 | 9,100 |
| 2024/06/17 | 278 | 282 | 277 | 278 | 7,500 |
| 2024/06/14 | 279 | 279 | 277 | 277 | 1,600 |
| 2024/06/13 | 284 | 284 | 276 | 276 | 10,500 |
| 2024/06/12 | 279 | 286 | 279 | 286 | 8,500 |
| 2024/06/11 | 274 | 282 | 274 | 279 | 6,800 |
| 2024/06/10 | 271 | 280 | 269 | 274 | 13,600 |
| 2024/06/07 | 271 | 271 | 270 | 270 | 4,900 |
| 2024/06/06 | 269 | 272 | 269 | 271 | 4,400 |
| 2024/06/05 | 272 | 272 | 269 | 269 | 4,700 |
| 2024/06/04 | 270 | 272 | 267 | 272 | 4,700 |
| 2024/06/03 | 265 | 267 | 264 | 266 | 11,200 |
| 2024/05/31 | 264 | 266 | 264 | 265 | 9,400 |
| 2024/05/30 | 264 | 267 | 262 | 264 | 16,100 |
| 2024/05/29 | 272 | 272 | 264 | 267 | 15,100 |
| 2024/05/28 | 271 | 273 | 271 | 271 | 1,400 |
| 2024/05/27 | 268 | 272 | 268 | 271 | 5,700 |
| 2024/05/24 | 269 | 270 | 267 | 267 | 10,200 |
| 2024/05/23 | 270 | 270 | 267 | 269 | 10,400 |
| 2024/05/22 | 273 | 273 | 269 | 270 | 15,300 |
| 2024/05/21 | 274 | 276 | 271 | 271 | 6,500 |
| 2024/05/20 | 272 | 276 | 270 | 274 | 10,600 |
| 2024/05/17 | 282 | 282 | 270 | 274 | 27,100 |
| 2024/05/16 | 275 | 283 | 275 | 280 | 38,100 |
| 2024/05/15 | 280 | 331 | 279 | 286 | 382,500 |
| 2024/05/14 | 271 | 278 | 268 | 272 | 5,300 |
| 2024/05/13 | 270 | 271 | 268 | 270 | 5,900 |
| 2024/05/10 | 269 | 272 | 269 | 271 | 2,000 |
| 2024/05/09 | 273 | 274 | 267 | 267 | 23,100 |
| 2024/05/08 | 276 | 276 | 272 | 275 | 4,700 |
| 2024/05/07 | 272 | 277 | 270 | 273 | 12,900 |
| 2024/05/02 | 275 | 280 | 268 | 280 | 14,900 |
| 2024/05/01 | 274 | 275 | 272 | 275 | 3,200 |
| 2024/04/30 | 272 | 277 | 271 | 276 | 8,900 |
| 2024/04/26 | 275 | 275 | 272 | 273 | 10,500 |
| 2024/04/25 | 276 | 276 | 272 | 275 | 13,900 |
| 2024/04/24 | 277 | 278 | 273 | 276 | 8,300 |
| 2024/04/23 | 270 | 276 | 270 | 274 | 7,200 |
| 2024/04/22 | 268 | 271 | 267 | 269 | 5,900 |
| 2024/04/19 | 276 | 277 | 263 | 267 | 25,300 |
| 2024/04/18 | 274 | 280 | 271 | 276 | 17,100 |
| 2024/04/17 | 279 | 284 | 271 | 275 | 27,700 |
| 2024/04/16 | 278 | 283 | 276 | 279 | 9,800 |
| 2024/04/15 | 293 | 293 | 274 | 282 | 29,100 |
| 2024/04/12 | 294 | 294 | 290 | 294 | 11,100 |
| 2024/04/11 | 298 | 298 | 294 | 295 | 7,300 |
| 2024/04/10 | 298 | 303 | 298 | 298 | 6,000 |
| 2024/04/09 | 300 | 309 | 298 | 298 | 12,500 |
| 2024/04/08 | 299 | 301 | 296 | 298 | 13,900 |
| 2024/04/05 | 297 | 301 | 295 | 299 | 12,500 |
| 2024/04/04 | 297 | 304 | 297 | 297 | 7,500 |
| 2024/04/03 | 298 | 304 | 296 | 296 | 8,300 |
| 2024/04/02 | 298 | 306 | 295 | 297 | 19,800 |
| 2024/04/01 | 310 | 310 | 300 | 300 | 11,300 |
| 2024/03/29 | 303 | 306 | 301 | 304 | 11,200 |
| 2024/03/28 | 304 | 306 | 301 | 306 | 6,800 |
| 2024/03/27 | 305 | 308 | 305 | 307 | 11,000 |
| 2024/03/26 | 308 | 309 | 304 | 308 | 11,000 |
| 2024/03/25 | 312 | 312 | 305 | 305 | 13,100 |
| 2024/03/22 | 309 | 310 | 304 | 310 | 14,300 |
| 2024/03/21 | 310 | 315 | 305 | 306 | 17,400 |
| 2024/03/19 | 305 | 307 | 300 | 303 | 17,500 |
| 2024/03/18 | 309 | 316 | 302 | 305 | 17,200 |
| 2024/03/15 | 307 | 310 | 303 | 308 | 11,600 |
| 2024/03/14 | 307 | 313 | 305 | 310 | 17,200 |
| 2024/03/13 | 312 | 318 | 303 | 304 | 21,600 |
| 2024/03/12 | 310 | 322 | 306 | 311 | 28,300 |
| 2024/03/11 | 320 | 320 | 307 | 310 | 31,100 |
| 2024/03/08 | 329 | 333 | 313 | 322 | 94,500 |
| 2024/03/07 | 348 | 350 | 328 | 329 | 63,600 |
| 2024/03/06 | 350 | 350 | 330 | 350 | 110,100 |
| 2024/03/05 | 390 | 390 | 352 | 354 | 124,600 |
| 2024/03/04 | 365 | 410 | 361 | 376 | 619,200 |
| 2024/03/01 | 380 | 380 | 351 | 351 | 124,200 |
| 2024/02/29 | 407 | 407 | 361 | 375 | 260,000 |
| 2024/02/28 | 377 | 433 | 377 | 409 | 1,625,500 |
| 2024/02/27 | 327 | 375 | 327 | 375 | 267,500 |
| 2024/02/26 | 292 | 295 | 286 | 295 | 10,800 |
| 2024/02/22 | 289 | 298 | 285 | 292 | 13,400 |
| 2024/02/21 | 298 | 298 | 288 | 290 | 18,800 |
| 2024/02/20 | 285 | 301 | 285 | 296 | 42,100 |
| 2024/02/19 | 282 | 286 | 280 | 285 | 11,800 |
| 2024/02/16 | 275 | 284 | 275 | 284 | 7,500 |
| 2024/02/15 | 279 | 282 | 275 | 282 | 15,900 |
| 2024/02/14 | 286 | 287 | 277 | 281 | 25,800 |
| 2024/02/13 | 287 | 290 | 284 | 290 | 23,500 |
| 2024/02/09 | 285 | 287 | 282 | 287 | 30,900 |
| 2024/02/08 | 289 | 289 | 284 | 285 | 16,100 |
| 2024/02/07 | 286 | 289 | 286 | 288 | 4,000 |
| 2024/02/06 | 288 | 290 | 286 | 287 | 12,100 |
| 2024/02/05 | 286 | 288 | 284 | 288 | 5,500 |
| 2024/02/02 | 285 | 286 | 284 | 285 | 3,500 |
| 2024/02/01 | 288 | 288 | 285 | 285 | 7,600 |
| 2024/01/31 | 286 | 288 | 284 | 288 | 5,900 |
| 2024/01/30 | 285 | 285 | 284 | 285 | 5,300 |
| 2024/01/29 | 288 | 288 | 284 | 285 | 7,400 |
| 2024/01/26 | 287 | 287 | 284 | 287 | 8,200 |
| 2024/01/25 | 284 | 288 | 283 | 287 | 9,600 |
| 2024/01/24 | 285 | 286 | 284 | 284 | 7,400 |
| 2024/01/23 | 282 | 286 | 282 | 285 | 12,700 |
| 2024/01/22 | 282 | 284 | 282 | 282 | 9,200 |
| 2024/01/19 | 278 | 284 | 278 | 281 | 9,800 |
| 2024/01/18 | 282 | 282 | 275 | 278 | 29,000 |
| 2024/01/17 | 282 | 287 | 280 | 281 | 12,500 |
| 2024/01/16 | 286 | 288 | 284 | 287 | 8,900 |
| 2024/01/15 | 289 | 289 | 285 | 285 | 15,500 |
| 2024/01/12 | 288 | 290 | 284 | 288 | 20,800 |
| 2024/01/11 | 287 | 289 | 285 | 288 | 13,000 |
| 2024/01/10 | 286 | 288 | 284 | 286 | 30,600 |
| 2024/01/09 | 286 | 287 | 283 | 285 | 12,300 |
| 2024/01/05 | 291 | 293 | 283 | 285 | 28,800 |
| 2024/01/04 | 302 | 302 | 291 | 291 | 19,300 |
| 2023/12/29 | 289 | 294 | 285 | 290 | 16,500 |
| 2023/12/28 | 282 | 309 | 275 | 295 | 103,500 |
| 2023/12/27 | 270 | 289 | 270 | 274 | 62,400 |
| 2023/12/26 | 271 | 276 | 270 | 271 | 50,400 |
| 2023/12/25 | 278 | 284 | 273 | 273 | 57,500 |
| 2023/12/22 | 274 | 285 | 274 | 278 | 103,500 |
| 2023/12/21 | 293 | 293 | 289 | 290 | 23,500 |
| 2023/12/20 | 291 | 300 | 291 | 295 | 22,900 |
| 2023/12/19 | 296 | 302 | 292 | 295 | 11,300 |
| 2023/12/18 | 304 | 304 | 291 | 300 | 40,000 |
| 2023/12/15 | 302 | 306 | 298 | 298 | 33,800 |
| 2023/12/14 | 304 | 309 | 300 | 303 | 31,400 |
| 2023/12/13 | 304 | 308 | 303 | 303 | 35,600 |
| 2023/12/12 | 309 | 310 | 304 | 304 | 36,200 |