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
2026/05/01 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
2025/10/01 520 520 498 500 72,900
2025/09/30 528 528 520 520 33,000
2025/09/29 539 539 526 526 33,700
2025/09/26 551 552 528 529 64,900
2025/09/25 536 552 536 550 66,200
2025/09/24 552 553 530 535 75,500
2025/09/22 568 568 551 551 75,900
2025/09/19 555 568 543 566 128,700
2025/09/18 548 557 540 550 73,300
2025/09/17 550 556 538 538 79,800
2025/09/16 517 554 517 549 171,900
2025/09/12 533 540 509 517 202,600
2025/09/11 560 578 520 529 896,600
2025/09/10 487 565 477 565 367,000
2025/09/09 491 491 479 485 73,800
2025/09/08 477 487 475 487 65,300
2025/09/05 480 486 470 470 131,500
2025/09/04 491 491 477 478 105,300
2025/09/03 499 499 490 491 52,800
2025/09/02 497 500 491 496 97,600
2025/09/01 508 508 498 500 96,800
2025/08/29 512 518 508 512 46,300
2025/08/28 507 511 502 509 47,900
2025/08/27 520 522 505 508 84,200
2025/08/26 530 534 516 519 69,200
2025/08/25 530 540 530 530 43,100
2025/08/22 520 534 520 527 93,700
2025/08/21 521 529 516 524 49,400
2025/08/20 525 526 517 521 63,800
2025/08/19 530 530 518 528 82,700
2025/08/18 532 543 526 528 95,200
2025/08/15 517 532 515 532 111,200
2025/08/14 506 524 496 515 393,700
2025/08/13 602 602 590 596 40,400
2025/08/12 597 608 597 599 51,000
2025/08/08 613 613 596 597 51,300
2025/08/07 610 610 599 609 36,900
2025/08/06 593 604 593 600 33,700
2025/08/05 585 601 585 594 46,000
2025/08/04 578 589 577 585 28,300
2025/08/01 585 591 577 586 26,700
2025/07/31 580 587 580 586 17,900
2025/07/30 575 582 560 577 77,200
2025/07/29 578 578 570 571 30,800
2025/07/28 580 589 575 584 42,300
2025/07/25 574 580 567 580 23,900
2025/07/24 570 585 570 575 62,400
2025/07/23 559 572 557 570 44,000
2025/07/22 563 567 554 555 43,600
2025/07/18 570 592 561 561 72,200
2025/07/17 555 574 555 568 63,600
2025/07/16 564 566 555 555 52,000
2025/07/15 568 568 554 558 46,900
2025/07/14 560 571 556 558 40,400
2025/07/11 559 568 557 560 60,200
2025/07/10 558 568 548 552 64,000
2025/07/09 550 560 548 554 55,200
2025/07/08 548 560 545 550 52,100
2025/07/07 553 558 545 550 66,000
2025/07/04 561 569 551 551 63,600
2025/07/03 570 574 544 561 300,100
2025/07/02 563 615 554 598 291,300
2025/07/01 577 587 560 564 149,700

このページの先頭へ