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

イーディーピー(7794)の株価時系列情報

イーディーピー(7794)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
2026/08/04 871 886 849 881 276,100
2026/08/03 855 872 820 856 255,700
2026/07/31 835 877 820 860 640,200
2026/07/30 844 852 812 820 344,000
2026/07/29 880 880 827 844 504,000
2026/07/28 920 935 885 888 358,700
2026/07/27 934 943 898 935 309,200
2026/07/24 945 945 915 919 147,400
2026/07/23 939 969 935 952 333,900
2026/07/22 940 959 919 939 309,800
2026/07/21 925 945 897 926 305,200
2026/07/17 930 932 884 913 472,900
2026/07/16 1,014 1,022 937 952 719,200
2026/07/15 1,030 1,036 1,003 1,023 250,900
2026/07/14 1,047 1,059 1,007 1,024 351,600
2026/07/13 1,068 1,076 1,032 1,047 354,000
2026/07/10 1,077 1,084 1,051 1,068 243,500
2026/07/09 1,103 1,103 1,054 1,065 242,200
2026/07/08 1,100 1,106 1,072 1,085 222,800
2026/07/07 1,174 1,174 1,094 1,109 326,700
2026/07/06 1,244 1,251 1,158 1,174 421,400
2026/07/03 1,222 1,229 1,184 1,229 279,000
2026/07/02 1,221 1,245 1,189 1,222 364,600
2026/07/01 1,240 1,251 1,186 1,217 483,600
2026/06/30 1,165 1,258 1,125 1,231 896,600
2026/06/29 1,100 1,170 1,060 1,163 1,070,100
2026/06/26 1,049 1,049 1,015 1,026 184,000
2026/06/25 1,080 1,088 1,033 1,050 238,100
2026/06/24 1,099 1,115 1,043 1,053 324,600
2026/06/23 1,208 1,208 1,102 1,102 322,200
2026/06/22 1,119 1,209 1,105 1,208 768,700
2026/06/19 1,121 1,130 1,068 1,094 249,900
2026/06/18 1,091 1,112 1,060 1,103 239,500
2026/06/17 1,074 1,098 1,062 1,097 237,400
2026/06/16 1,095 1,095 1,050 1,068 154,800
2026/06/15 1,121 1,144 1,073 1,083 246,100
2026/06/12 1,100 1,114 1,070 1,078 191,400
2026/06/11 1,081 1,090 1,048 1,064 216,800
2026/06/10 1,110 1,118 1,077 1,090 252,200
2026/06/09 1,113 1,174 1,112 1,118 335,800
2026/06/08 1,080 1,155 1,040 1,110 672,800
2026/06/05 1,005 1,113 1,005 1,085 537,700
2026/06/04 1,070 1,071 976 1,005 718,500
2026/06/03 1,102 1,130 1,070 1,070 559,200
2026/06/02 1,160 1,160 1,073 1,082 600,500
2026/06/01 1,170 1,249 1,151 1,168 793,200
2026/05/29 1,225 1,250 1,120 1,149 1,514,100
2026/05/28 1,326 1,394 1,261 1,284 5,140,300
2026/05/27 1,125 1,137 1,088 1,094 168,400
2026/05/26 1,160 1,170 1,119 1,125 202,700
2026/05/25 1,148 1,184 1,133 1,168 268,000
2026/05/22 1,081 1,148 1,081 1,118 191,500
2026/05/21 1,103 1,103 1,050 1,086 208,500
2026/05/20 1,122 1,122 1,062 1,090 280,700
2026/05/19 1,124 1,158 1,108 1,137 231,200
2026/05/18 1,160 1,165 1,085 1,102 316,000
2026/05/15 1,120 1,170 1,095 1,150 386,400
2026/05/14 1,213 1,240 1,116 1,129 1,142,100
2026/05/13 1,310 1,364 1,310 1,330 320,900
2026/05/12 1,398 1,408 1,318 1,340 401,100
2026/05/11 1,421 1,475 1,400 1,408 549,300
2026/05/08 1,305 1,387 1,302 1,361 597,200
2026/05/07 1,320 1,342 1,280 1,287 317,600
2026/05/01 1,333 1,350 1,282 1,297 446,300
2026/04/30 1,315 1,388 1,307 1,332 441,500
2026/04/28 1,342 1,344 1,302 1,316 255,000
2026/04/27 1,414 1,429 1,325 1,344 578,400
2026/04/24 1,450 1,520 1,391 1,413 715,700
2026/04/23 1,484 1,516 1,411 1,429 884,300
2026/04/22 1,540 1,678 1,458 1,470 2,651,800
2026/04/21 1,620 1,621 1,450 1,536 3,163,100
2026/04/20 1,580 1,584 1,504 1,584 1,875,100
2026/04/17 1,238 1,287 1,215 1,284 728,700
2026/04/16 1,189 1,245 1,183 1,218 481,800
2026/04/15 1,198 1,236 1,166 1,176 366,300
2026/04/14 1,218 1,227 1,181 1,205 303,600
2026/04/13 1,169 1,216 1,165 1,216 214,200
2026/04/10 1,216 1,230 1,182 1,185 348,800
2026/04/09 1,201 1,229 1,161 1,212 294,600
2026/04/08 1,197 1,241 1,186 1,212 433,100
2026/04/07 1,184 1,232 1,140 1,140 314,400
2026/04/06 1,200 1,227 1,168 1,170 273,300
2026/04/03 1,240 1,265 1,204 1,206 266,300
2026/03/27 1,314 1,314 1,314 1,314 313,800
2026/03/26 1,101 1,101 999 1,014 663,500
2026/03/25 1,101 1,127 1,086 1,100 353,000
2026/03/24 1,168 1,174 1,080 1,085 398,600
2026/03/23 1,169 1,170 1,106 1,119 509,400
2026/03/19 1,300 1,300 1,224 1,229 666,100
2026/03/18 1,312 1,349 1,281 1,349 452,100
2026/03/17 1,366 1,444 1,295 1,311 1,458,600
2026/03/16 1,272 1,320 1,251 1,292 756,200
2026/03/13 1,159 1,310 1,155 1,290 1,163,600
2026/03/12 1,222 1,233 1,174 1,189 827,400
2026/03/11 1,272 1,345 1,247 1,260 744,100
2026/03/10 1,298 1,305 1,216 1,262 935,300
2026/03/09 1,187 1,256 1,152 1,238 1,012,700
2026/03/06 1,220 1,286 1,173 1,217 1,171,400
2026/03/05 1,240 1,266 1,189 1,201 1,163,700
2026/03/04 1,177 1,229 1,081 1,120 1,497,600
2026/03/03 1,418 1,432 1,234 1,239 2,094,800
2026/03/02 1,341 1,538 1,325 1,416 3,628,200
2026/02/27 1,381 1,477 1,334 1,431 3,453,800
2026/02/26 1,313 1,549 1,313 1,469 9,278,700
2026/02/25 1,400 1,446 1,259 1,260 4,243,200
2026/02/24 1,243 1,527 1,127 1,451 15,365,100
2026/02/20 1,273 1,273 1,273 1,273 89,700
2026/02/19 1,673 1,673 1,673 1,673 132,800
2026/02/18 2,723 3,100 2,173 2,173 1,951,900
2026/02/17 2,673 2,673 2,635 2,673 627,200
2026/02/16 2,173 2,173 2,123 2,173 988,800
2026/02/13 1,891 2,090 1,703 1,773 10,710,200
2026/02/12 1,661 1,691 1,651 1,691 1,027,300
2026/02/10 1,317 1,609 1,263 1,391 14,119,700
2026/02/09 1,347 1,347 1,347 1,347 575,000
2026/02/06 942 1,047 842 1,047 7,269,200
2026/02/05 850 897 840 897 2,844,200
2026/02/04 747 747 707 747 2,258,500
2026/02/03 614 652 582 647 2,379,700
2026/02/02 660 698 602 619 4,544,600
2026/01/30 713 731 612 660 5,877,300
2026/01/29 758 758 758 758 114,500
2026/01/28 658 658 658 658 82,900
2026/01/27 481 558 468 558 184,600
2026/01/26 503 504 478 478 192,500
2026/01/23 511 519 494 507 192,200
2026/01/22 525 535 501 520 185,700
2026/01/21 523 538 505 522 274,400
2026/01/20 545 557 518 526 408,900
2026/01/19 600 602 542 544 838,600
2026/01/16 580 623 531 593 1,904,000
2026/01/15 480 533 475 530 662,500
2026/01/14 436 479 435 475 417,400
2026/01/13 440 443 426 439 149,300
2026/01/09 424 440 423 428 158,300
2026/01/08 422 423 415 422 92,000
2026/01/07 399 427 398 422 187,700
2026/01/06 401 403 397 397 83,200
2026/01/05 388 402 388 400 134,900
2025/12/30 389 389 380 385 70,800
2025/12/29 389 392 382 387 130,500
2025/12/26 392 394 380 381 208,400
2025/12/25 391 401 390 392 200,700
2025/12/24 399 400 382 384 137,000
2025/12/23 391 407 390 400 238,200
2025/12/22 378 399 374 391 403,500
2025/12/19 360 369 360 363 74,200
2025/12/18 370 370 361 362 136,500
2025/12/17 380 380 372 372 83,900
2025/12/16 386 386 376 381 114,300
2025/12/15 385 388 381 386 107,500
2025/12/12 391 396 383 389 157,100
2025/12/11 410 421 390 390 318,300
2025/12/10 399 438 396 413 604,000
2025/12/09 380 412 378 402 527,200
2025/12/08 380 382 372 376 133,300
2025/12/05 390 393 380 380 138,000
2025/12/04 400 401 389 390 130,500
2025/12/03 401 406 395 398 137,300
2025/12/02 402 402 389 389 149,500
2025/12/01 425 426 398 403 216,200
2025/11/28 427 429 424 427 65,700
2025/11/27 426 435 426 430 46,400
2025/11/26 432 435 421 425 90,300
2025/11/25 433 443 430 431 78,900
2025/11/21 435 442 430 430 83,000
2025/11/20 442 453 435 440 95,900
2025/11/19 445 449 430 441 118,300
2025/11/18 462 465 448 448 122,200
2025/11/17 472 475 460 462 108,100
2025/11/14 469 473 467 468 92,700
2025/11/13 492 497 474 475 285,100
2025/11/12 515 531 514 529 87,100
2025/11/11 512 517 509 515 38,400
2025/11/10 503 520 503 516 55,900
2025/11/07 504 504 497 502 42,500
2025/11/06 513 519 507 509 35,800
2025/11/05 512 516 489 513 158,600
2025/11/04 508 526 507 522 60,200
2025/10/31 527 540 515 515 73,300
2025/10/30 546 546 502 527 221,900
2025/10/29 548 560 526 556 278,600
2025/10/28 514 544 508 532 174,500
2025/10/27 508 519 508 513 118,100
2025/10/24 515 518 501 502 74,900
2025/10/23 519 526 504 515 116,100
2025/10/22 504 522 500 518 129,900
2025/10/21 513 519 503 505 82,100
2025/10/20 503 508 495 503 102,500
2025/10/17 514 515 491 491 241,500
2025/10/16 571 574 520 522 536,600
2025/10/15 543 646 517 581 3,021,600
2025/10/14 501 555 498 546 1,362,800
2025/10/10 490 497 486 487 70,800
2025/10/09 487 497 485 493 35,500
2025/10/08 489 493 485 485 53,700
2025/10/07 495 499 488 490 81,200
2025/10/06 507 507 495 497 42,400
2025/10/03 497 508 495 498 66,700
2025/10/02 503 510 491 498 77,600

このページの先頭へ