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

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
2022/12/30 485 533 483 533 68,200
2022/12/29 488 518 488 517 21,200
2022/12/28 509 510 484 498 122,800
2022/12/27 506 527 503 510 92,000
2022/12/26 525 532 493 505 81,600
2022/12/23 582 582 555 555 26,700
2022/12/22 591 591 571 580 14,300
2022/12/21 585 601 585 591 12,800
2022/12/20 620 620 576 583 35,300
2022/12/19 635 638 620 620 15,500
2022/12/16 631 638 628 635 5,700
2022/12/15 630 640 630 632 7,800
2022/12/14 641 647 632 632 9,100
2022/12/13 643 656 640 640 10,100
2022/12/12 641 665 640 644 19,600
2022/12/09 683 684 656 656 9,800
2022/12/08 650 676 640 669 26,500
2022/12/07 635 645 630 645 6,400
2022/12/06 640 653 635 635 9,600
2022/12/05 650 662 641 644 10,800
2022/12/02 653 659 647 659 4,100
2022/12/01 655 673 653 654 10,800
2022/11/30 649 657 641 655 8,400
2022/11/29 667 667 639 649 11,600
2022/11/28 643 659 643 647 8,600
2022/11/25 640 650 638 640 11,500
2022/11/24 643 652 642 643 18,300
2022/11/22 662 674 650 650 22,900
2022/11/21 663 672 659 667 8,000
2022/11/18 679 681 663 663 12,100
2022/11/17 666 680 665 678 9,800
2022/11/16 660 690 660 668 38,400
2022/11/15 698 698 665 666 52,000
2022/11/14 708 737 698 722 81,800
2022/11/11 683 707 651 678 35,000
2022/11/10 665 670 646 646 25,300
2022/11/09 706 706 667 669 20,100
2022/11/08 679 715 679 696 28,000
2022/11/07 675 691 667 683 10,600
2022/11/04 689 692 670 675 16,400
2022/11/02 688 724 688 688 34,300
2022/11/01 694 707 690 692 20,600
2022/10/31 689 694 671 687 14,800
2022/10/28 662 683 662 683 12,000
2022/10/27 691 698 661 662 22,900
2022/10/26 700 710 680 681 34,800
2022/10/25 720 720 698 699 33,400
2022/10/24 650 740 650 716 217,000
2022/10/21 695 695 633 644 37,100
2022/10/20 720 720 685 685 31,500
2022/10/19 729 737 706 731 43,400
2022/10/18 697 738 663 730 218,600
2022/10/17 596 696 596 696 239,400
2022/10/14 595 609 592 596 6,700
2022/10/13 602 602 583 583 6,600
2022/10/12 601 625 592 592 10,500
2022/10/11 593 610 580 610 11,800
2022/10/07 594 606 592 602 10,300
2022/10/06 609 616 598 605 8,500
2022/10/05 633 633 607 615 9,400
2022/10/04 595 633 588 633 22,600
2022/10/03 585 605 576 605 8,200
2022/09/30 592 606 574 604 46,100
2022/09/29 587 687 587 638 55,700
2022/09/28 615 615 577 587 85,400
2022/09/27 638 638 605 623 6,100
2022/09/26 623 623 610 615 6,700
2022/09/22 621 644 621 627 13,600
2022/09/21 647 647 631 635 128,500
2022/09/20 642 654 635 647 10,600
2022/09/16 685 685 632 632 48,900
2022/09/15 683 694 682 694 6,300
2022/09/14 677 711 677 687 15,000
2022/09/13 681 705 681 705 21,400
2022/09/12 693 705 680 683 12,900
2022/09/09 646 688 646 688 8,400
2022/09/08 643 660 639 646 18,700
2022/09/07 668 668 641 653 14,600
2022/09/06 678 678 659 668 19,200
2022/09/05 640 678 633 678 18,700
2022/09/02 652 655 641 641 29,100
2022/09/01 674 674 658 658 25,900
2022/08/31 679 685 661 665 46,200
2022/08/30 689 702 680 695 42,700
2022/08/29 691 710 691 702 27,900
2022/08/26 705 718 698 714 32,900
2022/08/25 718 730 702 705 37,100
2022/08/24 723 736 719 721 30,800
2022/08/23 745 745 726 729 21,700
2022/08/22 770 780 740 749 51,200
2022/08/19 799 815 767 785 54,800
2022/08/18 750 813 746 798 53,700
2022/08/17 762 789 756 761 30,200
2022/08/16 707 795 704 776 141,100
2022/08/15 732 732 700 714 48,300
2022/08/12 712 744 709 740 44,800
2022/08/10 740 745 708 713 52,900
2022/08/09 815 815 735 740 140,900
2022/08/08 819 820 775 800 173,800
2022/08/05 760 825 744 820 222,700
2022/08/04 801 801 703 780 309,200
2022/08/03 670 756 642 756 396,200
2022/08/02 718 745 625 656 579,200
2022/08/01 613 673 613 673 214,200
2022/07/29 552 579 552 573 20,900
2022/07/28 570 577 545 552 24,400
2022/07/27 567 570 547 570 35,100
2022/07/26 580 581 560 577 30,100
2022/07/25 579 585 568 581 55,500
2022/07/22 524 573 523 569 54,400
2022/07/21 519 527 518 525 5,300
2022/07/20 511 523 507 516 13,300
2022/07/19 525 546 506 511 32,500
2022/07/15 514 541 508 525 66,600
2022/07/14 491 516 480 514 50,000
2022/07/13 477 491 477 491 13,000
2022/07/12 492 493 473 479 32,900
2022/07/11 492 504 469 491 82,300
2022/07/08 467 498 458 490 34,300
2022/07/07 478 478 455 456 15,900
2022/07/06 464 477 459 472 36,500
2022/07/05 450 465 450 455 14,200
2022/07/04 465 469 445 455 30,100
2022/07/01 480 480 453 456 57,200
2022/06/30 485 490 476 478 23,200
2022/06/29 488 497 480 489 18,800
2022/06/28 485 523 485 496 45,700
2022/06/27 495 500 480 493 35,900
2022/06/24 464 508 461 505 67,100
2022/06/23 445 467 445 466 35,200
2022/06/22 469 470 445 451 15,600
2022/06/21 459 467 448 464 20,400
2022/06/20 461 461 432 443 24,400
2022/06/17 465 472 448 453 103,500
2022/06/16 512 522 478 481 83,100
2022/06/15 522 528 493 498 139,600
2022/06/14 530 531 515 520 83,300
2022/06/13 556 563 533 539 36,200
2022/06/10 564 572 559 566 20,400
2022/06/09 561 584 556 572 65,300
2022/06/08 553 564 551 564 32,500
2022/06/07 573 580 550 551 55,900
2022/06/06 535 574 530 566 95,300
2022/06/03 534 541 525 530 39,400
2022/06/02 538 538 523 528 27,900
2022/06/01 531 541 521 527 41,000
2022/05/31 531 542 521 537 21,900
2022/05/30 514 534 512 530 58,700
2022/05/27 537 545 509 512 84,400
2022/05/26 513 537 513 530 39,400
2022/05/25 540 540 516 518 47,900
2022/05/24 538 565 536 543 52,200
2022/05/23 558 561 531 535 111,800
2022/05/20 563 576 551 561 24,500
2022/05/19 566 579 558 563 16,200
2022/05/18 558 584 558 584 26,000
2022/05/17 563 563 542 558 27,100
2022/05/16 557 566 549 566 41,700
2022/05/13 547 550 535 547 33,200
2022/05/12 559 559 530 530 38,300
2022/05/11 580 580 554 569 40,600
2022/05/10 550 595 533 575 60,500
2022/05/09 572 577 551 552 52,400
2022/05/06 596 596 565 581 68,500
2022/05/02 584 608 584 595 33,500
2022/04/28 601 617 597 597 24,400
2022/04/27 590 615 579 610 20,900
2022/04/26 592 615 592 601 15,800
2022/04/25 588 593 580 590 20,700
2022/04/22 601 605 589 591 23,400
2022/04/21 611 619 600 605 26,100
2022/04/20 619 636 614 614 25,700
2022/04/19 617 634 617 620 20,100
2022/04/18 640 643 617 617 52,600
2022/04/15 656 656 639 643 14,900
2022/04/14 654 677 651 656 33,400
2022/04/13 640 667 640 658 35,500
2022/04/12 655 675 640 650 27,800
2022/04/11 690 690 654 665 48,700
2022/04/08 714 745 687 695 63,400
2022/04/07 757 757 703 706 88,900
2022/04/06 781 781 734 750 106,000
2022/04/05 800 801 758 769 130,300
2022/04/04 781 821 764 797 98,100
2022/04/01 822 822 756 793 301,700
2022/03/31 889 910 871 882 85,600
2022/03/30 850 925 850 900 237,800
2022/03/29 788 834 777 822 79,200
2022/03/28 808 818 785 791 77,600
2022/03/25 840 852 794 805 140,000
2022/03/24 776 865 774 853 199,400
2022/03/23 754 780 752 776 80,500
2022/03/22 800 804 744 746 124,100
2022/03/18 780 794 756 792 256,100
2022/03/17 797 807 756 791 147,800
2022/03/16 735 787 735 785 144,700
2022/03/15 730 760 693 720 124,600
2022/03/14 723 745 703 725 93,100
2022/03/11 699 746 699 730 142,900
2022/03/10 681 717 681 714 126,900
2022/03/09 662 683 630 659 163,000
2022/03/08 720 729 661 671 233,800
2022/03/07 859 859 749 750 671,700
2022/03/04 813 900 697 899 749,500
2022/03/03 718 775 712 775 382,000
2022/03/02 694 700 658 675 122,000
2022/03/01 639 732 622 716 544,400
2022/02/28 689 689 669 689 219,900
2022/02/25 550 592 550 589 110,000
2022/02/24 550 564 535 543 109,100
2022/02/22 571 580 556 560 73,100
2022/02/21 572 586 564 581 73,000
2022/02/18 569 597 568 582 83,300
2022/02/17 617 621 585 589 104,300
2022/02/16 627 632 613 625 62,000
2022/02/15 630 642 611 617 92,800
2022/02/14 648 655 618 624 128,000
2022/02/10 694 699 650 650 222,300
2022/02/09 672 690 672 685 124,800
2022/02/08 733 733 660 661 237,600
2022/02/07 795 795 741 751 42,700
2022/02/04 771 784 745 771 48,500
2022/02/03 814 828 775 786 58,800
2022/02/02 777 830 763 808 121,500
2022/02/01 760 787 747 754 84,100
2022/01/31 686 781 671 760 122,100
2022/01/28 746 758 701 701 188,900
2022/01/27 892 908 750 776 449,800
2022/01/26 735 868 735 840 484,500
2022/01/25 767 771 722 722 68,100
2022/01/24 765 779 751 770 44,300
2022/01/21 795 795 769 793 44,600
2022/01/20 767 810 760 805 60,400
2022/01/19 841 850 781 782 82,100
2022/01/18 823 862 808 841 104,300
2022/01/17 873 885 852 852 87,000
2022/01/14 913 916 871 888 70,900
2022/01/13 950 950 901 913 90,200
2022/01/12 915 955 902 933 107,300
2022/01/11 935 935 904 910 53,600
2022/01/07 930 953 911 938 60,900
2022/01/06 945 955 913 925 61,900
2022/01/05 991 1,000 942 946 90,100
2022/01/04 1,005 1,023 970 1,012 90,900

このページの先頭へ