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 |
|---|---|---|---|---|---|
| 2024/05/01 | 1,102 | 1,130 | 1,090 | 1,110 | 67,300 |
| 2024/04/30 | 1,111 | 1,123 | 1,098 | 1,109 | 67,200 |
| 2024/04/26 | 1,086 | 1,115 | 1,072 | 1,100 | 80,700 |
| 2024/04/25 | 1,109 | 1,122 | 1,082 | 1,090 | 77,600 |
| 2024/04/24 | 1,120 | 1,130 | 1,101 | 1,101 | 61,100 |
| 2024/04/23 | 1,100 | 1,131 | 1,070 | 1,090 | 223,200 |
| 2024/04/22 | 1,038 | 1,087 | 1,034 | 1,087 | 88,000 |
| 2024/04/19 | 1,081 | 1,098 | 1,012 | 1,025 | 187,700 |
| 2024/04/18 | 1,084 | 1,114 | 1,081 | 1,094 | 89,400 |
| 2024/04/17 | 1,107 | 1,114 | 1,077 | 1,091 | 154,100 |
| 2024/04/16 | 1,137 | 1,139 | 1,107 | 1,107 | 138,300 |
| 2024/04/15 | 1,115 | 1,137 | 1,115 | 1,137 | 109,700 |
| 2024/04/12 | 1,151 | 1,179 | 1,113 | 1,115 | 237,600 |
| 2024/04/11 | 1,177 | 1,194 | 1,138 | 1,145 | 235,600 |
| 2024/04/10 | 1,204 | 1,234 | 1,181 | 1,187 | 146,500 |
| 2024/04/09 | 1,230 | 1,230 | 1,197 | 1,201 | 137,900 |
| 2024/04/08 | 1,219 | 1,234 | 1,214 | 1,232 | 41,800 |
| 2024/04/05 | 1,183 | 1,217 | 1,172 | 1,214 | 120,800 |
| 2024/04/04 | 1,245 | 1,250 | 1,191 | 1,195 | 223,000 |
| 2024/04/03 | 1,260 | 1,275 | 1,227 | 1,241 | 126,400 |
| 2024/04/02 | 1,320 | 1,320 | 1,262 | 1,273 | 112,600 |
| 2024/04/01 | 1,367 | 1,405 | 1,302 | 1,302 | 225,200 |
| 2024/03/29 | 1,340 | 1,362 | 1,320 | 1,358 | 81,300 |
| 2024/03/28 | 1,305 | 1,410 | 1,303 | 1,347 | 182,300 |
| 2024/03/27 | 1,372 | 1,393 | 1,322 | 1,322 | 259,700 |
| 2024/03/26 | 1,468 | 1,530 | 1,368 | 1,370 | 549,400 |
| 2024/03/25 | 1,428 | 1,574 | 1,382 | 1,438 | 1,416,300 |
| 2024/03/22 | 1,270 | 1,286 | 1,253 | 1,278 | 53,600 |
| 2024/03/21 | 1,267 | 1,275 | 1,246 | 1,255 | 65,500 |
| 2024/03/19 | 1,219 | 1,253 | 1,209 | 1,249 | 61,200 |
| 2024/03/18 | 1,194 | 1,230 | 1,192 | 1,222 | 57,900 |
| 2024/03/15 | 1,200 | 1,207 | 1,192 | 1,197 | 49,200 |
| 2024/03/14 | 1,203 | 1,224 | 1,193 | 1,209 | 60,500 |
| 2024/03/13 | 1,233 | 1,235 | 1,204 | 1,204 | 49,000 |
| 2024/03/12 | 1,210 | 1,235 | 1,197 | 1,235 | 58,400 |
| 2024/03/11 | 1,210 | 1,225 | 1,203 | 1,214 | 76,000 |
| 2024/03/08 | 1,240 | 1,263 | 1,230 | 1,233 | 83,900 |
| 2024/03/07 | 1,293 | 1,296 | 1,254 | 1,258 | 80,200 |
| 2024/03/06 | 1,285 | 1,313 | 1,272 | 1,295 | 75,200 |
| 2024/03/05 | 1,290 | 1,314 | 1,260 | 1,281 | 87,400 |
| 2024/03/04 | 1,267 | 1,313 | 1,267 | 1,306 | 109,800 |
| 2024/03/01 | 1,310 | 1,310 | 1,250 | 1,253 | 139,800 |
| 2024/02/29 | 1,300 | 1,329 | 1,263 | 1,306 | 120,300 |
| 2024/02/28 | 1,293 | 1,370 | 1,290 | 1,319 | 213,800 |
| 2024/02/27 | 1,231 | 1,293 | 1,224 | 1,293 | 155,700 |
| 2024/02/26 | 1,198 | 1,237 | 1,192 | 1,218 | 135,800 |
| 2024/02/22 | 1,211 | 1,234 | 1,194 | 1,209 | 133,900 |
| 2024/02/21 | 1,270 | 1,270 | 1,210 | 1,210 | 137,700 |
| 2024/02/20 | 1,280 | 1,295 | 1,264 | 1,270 | 81,500 |
| 2024/02/19 | 1,261 | 1,300 | 1,251 | 1,286 | 111,800 |
| 2024/02/16 | 1,239 | 1,314 | 1,237 | 1,270 | 262,400 |
| 2024/02/15 | 1,240 | 1,269 | 1,205 | 1,215 | 145,000 |
| 2024/02/14 | 1,246 | 1,275 | 1,205 | 1,210 | 174,400 |
| 2024/02/13 | 1,135 | 1,275 | 1,135 | 1,254 | 722,100 |
| 2024/02/09 | 1,420 | 1,457 | 1,405 | 1,435 | 164,200 |
| 2024/02/08 | 1,447 | 1,455 | 1,400 | 1,431 | 166,900 |
| 2024/02/07 | 1,474 | 1,479 | 1,437 | 1,447 | 107,300 |
| 2024/02/06 | 1,506 | 1,509 | 1,482 | 1,482 | 104,300 |
| 2024/02/05 | 1,518 | 1,535 | 1,502 | 1,513 | 101,700 |
| 2024/02/02 | 1,517 | 1,531 | 1,513 | 1,518 | 110,000 |
| 2024/02/01 | 1,530 | 1,548 | 1,515 | 1,515 | 114,500 |
| 2024/01/31 | 1,577 | 1,587 | 1,515 | 1,547 | 270,000 |
| 2024/01/30 | 1,665 | 1,665 | 1,595 | 1,597 | 163,100 |
| 2024/01/29 | 1,598 | 1,650 | 1,572 | 1,637 | 340,700 |
| 2024/01/26 | 1,551 | 1,566 | 1,526 | 1,546 | 138,400 |
| 2024/01/25 | 1,535 | 1,568 | 1,515 | 1,568 | 160,600 |
| 2024/01/24 | 1,585 | 1,602 | 1,521 | 1,548 | 219,200 |
| 2024/01/23 | 1,686 | 1,687 | 1,580 | 1,583 | 411,300 |
| 2024/01/22 | 1,650 | 1,732 | 1,641 | 1,646 | 602,800 |
| 2024/01/19 | 1,627 | 1,669 | 1,587 | 1,597 | 502,700 |
| 2024/01/18 | 1,461 | 1,605 | 1,455 | 1,580 | 577,200 |
| 2024/01/17 | 1,535 | 1,560 | 1,465 | 1,470 | 403,200 |
| 2024/01/16 | 1,601 | 1,634 | 1,532 | 1,536 | 387,100 |
| 2024/01/15 | 1,593 | 1,669 | 1,584 | 1,596 | 663,300 |
| 2024/01/12 | 1,676 | 1,683 | 1,563 | 1,567 | 689,100 |
| 2024/01/11 | 1,777 | 1,797 | 1,662 | 1,675 | 958,800 |
| 2024/01/10 | 1,916 | 1,990 | 1,776 | 1,777 | 4,198,600 |
| 2024/01/09 | 1,549 | 1,934 | 1,503 | 1,934 | 2,491,200 |
| 2024/01/05 | 1,724 | 1,726 | 1,520 | 1,534 | 732,300 |
| 2024/01/04 | 1,819 | 1,849 | 1,669 | 1,696 | 870,500 |
| 2023/12/29 | 1,552 | 1,880 | 1,550 | 1,796 | 2,251,300 |
| 2023/12/28 | 1,371 | 1,574 | 1,361 | 1,528 | 935,400 |
| 2023/12/27 | 1,200 | 1,360 | 1,200 | 1,345 | 606,100 |
| 2023/12/26 | 1,157 | 1,214 | 1,150 | 1,192 | 234,700 |
| 2023/12/25 | 1,198 | 1,199 | 1,152 | 1,158 | 159,800 |
| 2023/12/22 | 1,154 | 1,205 | 1,154 | 1,170 | 162,500 |
| 2023/12/21 | 1,150 | 1,164 | 1,140 | 1,154 | 126,400 |
| 2023/12/20 | 1,192 | 1,207 | 1,170 | 1,171 | 130,900 |
| 2023/12/19 | 1,164 | 1,207 | 1,164 | 1,200 | 173,800 |
| 2023/12/18 | 1,175 | 1,205 | 1,160 | 1,173 | 138,800 |
| 2023/12/15 | 1,170 | 1,219 | 1,152 | 1,180 | 211,200 |
| 2023/12/14 | 1,218 | 1,232 | 1,160 | 1,171 | 191,600 |
| 2023/12/13 | 1,202 | 1,234 | 1,195 | 1,208 | 168,200 |
| 2023/12/12 | 1,260 | 1,265 | 1,210 | 1,217 | 165,100 |
| 2023/12/11 | 1,257 | 1,304 | 1,254 | 1,260 | 115,000 |
| 2023/12/08 | 1,273 | 1,307 | 1,256 | 1,256 | 102,200 |
| 2023/12/07 | 1,325 | 1,329 | 1,273 | 1,282 | 128,500 |
| 2023/12/06 | 1,332 | 1,358 | 1,321 | 1,329 | 91,600 |
| 2023/12/05 | 1,375 | 1,380 | 1,335 | 1,336 | 78,700 |
| 2023/12/04 | 1,375 | 1,412 | 1,362 | 1,396 | 70,000 |
| 2023/12/01 | 1,392 | 1,420 | 1,381 | 1,383 | 74,600 |
| 2023/11/30 | 1,406 | 1,442 | 1,392 | 1,406 | 71,800 |
| 2023/11/29 | 1,425 | 1,459 | 1,406 | 1,406 | 70,300 |
| 2023/11/28 | 1,476 | 1,485 | 1,432 | 1,432 | 61,000 |
| 2023/11/27 | 1,511 | 1,518 | 1,450 | 1,469 | 114,900 |
| 2023/11/24 | 1,518 | 1,545 | 1,504 | 1,507 | 61,300 |
| 2023/11/22 | 1,501 | 1,535 | 1,481 | 1,535 | 83,100 |
| 2023/11/21 | 1,516 | 1,553 | 1,507 | 1,508 | 61,200 |
| 2023/11/20 | 1,514 | 1,575 | 1,514 | 1,515 | 83,600 |
| 2023/11/17 | 1,500 | 1,584 | 1,480 | 1,532 | 199,500 |
| 2023/11/16 | 1,516 | 1,516 | 1,453 | 1,470 | 98,200 |
| 2023/11/15 | 1,480 | 1,509 | 1,433 | 1,476 | 116,500 |
| 2023/11/14 | 1,376 | 1,538 | 1,375 | 1,446 | 286,000 |
| 2023/11/13 | 1,249 | 1,430 | 1,246 | 1,376 | 462,100 |
| 2023/11/10 | 1,526 | 1,539 | 1,490 | 1,529 | 97,000 |
| 2023/11/09 | 1,524 | 1,557 | 1,524 | 1,533 | 53,700 |
| 2023/11/08 | 1,580 | 1,602 | 1,529 | 1,548 | 58,400 |
| 2023/11/07 | 1,585 | 1,600 | 1,557 | 1,580 | 60,200 |
| 2023/11/06 | 1,609 | 1,618 | 1,581 | 1,585 | 75,200 |
| 2023/11/02 | 1,486 | 1,565 | 1,483 | 1,564 | 170,400 |
| 2023/11/01 | 1,549 | 1,549 | 1,462 | 1,468 | 169,700 |
| 2023/10/31 | 1,510 | 1,538 | 1,480 | 1,526 | 83,700 |
| 2023/10/30 | 1,499 | 1,557 | 1,490 | 1,517 | 134,400 |
| 2023/10/27 | 1,526 | 1,557 | 1,507 | 1,539 | 57,400 |
| 2023/10/26 | 1,514 | 1,550 | 1,500 | 1,501 | 96,100 |
| 2023/10/25 | 1,573 | 1,605 | 1,541 | 1,554 | 110,800 |
| 2023/10/24 | 1,528 | 1,558 | 1,480 | 1,549 | 220,200 |
| 2023/10/23 | 1,548 | 1,580 | 1,495 | 1,498 | 143,600 |
| 2023/10/20 | 1,562 | 1,587 | 1,522 | 1,569 | 181,100 |
| 2023/10/19 | 1,607 | 1,641 | 1,585 | 1,591 | 208,000 |
| 2023/10/18 | 1,645 | 1,682 | 1,609 | 1,682 | 129,600 |
| 2023/10/17 | 1,673 | 1,716 | 1,651 | 1,670 | 140,600 |
| 2023/10/16 | 1,726 | 1,757 | 1,616 | 1,646 | 238,700 |
| 2023/10/13 | 1,852 | 1,853 | 1,780 | 1,780 | 170,500 |
| 2023/10/12 | 1,878 | 1,899 | 1,867 | 1,867 | 66,700 |
| 2023/10/11 | 1,882 | 1,903 | 1,855 | 1,877 | 61,300 |
| 2023/10/10 | 1,867 | 1,896 | 1,850 | 1,882 | 91,200 |
| 2023/10/06 | 1,876 | 1,894 | 1,845 | 1,887 | 98,700 |
| 2023/10/05 | 1,860 | 1,932 | 1,860 | 1,892 | 138,400 |
| 2023/10/04 | 1,950 | 1,988 | 1,860 | 1,865 | 244,400 |
| 2023/10/03 | 2,000 | 2,009 | 1,990 | 1,998 | 109,000 |
| 2023/10/02 | 2,046 | 2,046 | 2,008 | 2,009 | 79,900 |
| 2023/09/29 | 2,012 | 2,055 | 2,012 | 2,039 | 76,600 |
| 2023/09/28 | 2,015 | 2,035 | 2,001 | 2,011 | 65,400 |
| 2023/09/27 | 2,004 | 2,029 | 2,004 | 2,023 | 47,100 |
| 2023/09/26 | 2,059 | 2,059 | 2,006 | 2,006 | 48,100 |
| 2023/09/25 | 2,040 | 2,059 | 2,012 | 2,020 | 45,500 |
| 2023/09/22 | 2,001 | 2,075 | 1,991 | 2,041 | 126,400 |
| 2023/09/21 | 2,010 | 2,021 | 2,001 | 2,003 | 62,200 |
| 2023/09/20 | 2,010 | 2,058 | 2,010 | 2,010 | 89,200 |
| 2023/09/19 | 2,016 | 2,030 | 2,001 | 2,019 | 68,400 |
| 2023/09/15 | 2,021 | 2,054 | 2,002 | 2,009 | 126,900 |
| 2023/09/14 | 2,015 | 2,047 | 2,011 | 2,021 | 56,700 |
| 2023/09/13 | 2,012 | 2,043 | 2,010 | 2,021 | 60,500 |
| 2023/09/12 | 2,032 | 2,057 | 2,020 | 2,021 | 48,000 |
| 2023/09/11 | 2,081 | 2,106 | 2,032 | 2,032 | 79,500 |
| 2023/09/08 | 2,070 | 2,109 | 2,068 | 2,080 | 67,900 |
| 2023/09/07 | 2,100 | 2,120 | 2,083 | 2,095 | 79,900 |
| 2023/09/06 | 2,125 | 2,147 | 2,110 | 2,111 | 74,600 |
| 2023/09/05 | 2,147 | 2,180 | 2,131 | 2,131 | 118,200 |
| 2023/09/04 | 2,143 | 2,153 | 2,119 | 2,120 | 80,800 |
| 2023/09/01 | 2,171 | 2,183 | 2,135 | 2,142 | 78,700 |
| 2023/08/31 | 2,201 | 2,220 | 2,183 | 2,183 | 105,600 |
| 2023/08/30 | 2,185 | 2,225 | 2,153 | 2,201 | 151,400 |
| 2023/08/29 | 2,150 | 2,175 | 2,121 | 2,172 | 123,700 |
| 2023/08/28 | 2,156 | 2,196 | 2,125 | 2,125 | 201,500 |
| 2023/08/25 | 2,220 | 2,320 | 2,161 | 2,169 | 1,173,000 |
| 2023/08/24 | 2,139 | 2,154 | 2,066 | 2,075 | 132,000 |
| 2023/08/23 | 2,021 | 2,135 | 1,998 | 2,114 | 248,200 |
| 2023/08/22 | 2,051 | 2,086 | 2,015 | 2,021 | 192,500 |
| 2023/08/21 | 1,990 | 2,049 | 1,976 | 2,049 | 215,900 |
| 2023/08/18 | 2,000 | 2,061 | 1,995 | 2,001 | 168,100 |
| 2023/08/17 | 2,000 | 2,044 | 1,971 | 2,038 | 229,100 |
| 2023/08/16 | 2,032 | 2,123 | 2,008 | 2,010 | 216,600 |
| 2023/08/15 | 2,002 | 2,097 | 2,002 | 2,073 | 274,900 |
| 2023/08/14 | 2,094 | 2,104 | 2,000 | 2,011 | 450,200 |
| 2023/08/10 | 1,980 | 2,175 | 1,979 | 2,170 | 783,900 |
| 2023/08/09 | 2,260 | 2,344 | 2,252 | 2,334 | 177,600 |
| 2023/08/08 | 2,372 | 2,373 | 2,292 | 2,306 | 121,900 |
| 2023/08/07 | 2,338 | 2,366 | 2,290 | 2,348 | 184,200 |
| 2023/08/04 | 2,306 | 2,385 | 2,306 | 2,341 | 82,700 |
| 2023/08/03 | 2,330 | 2,345 | 2,306 | 2,307 | 92,600 |
| 2023/08/02 | 2,390 | 2,413 | 2,330 | 2,350 | 155,700 |
| 2023/08/01 | 2,302 | 2,377 | 2,291 | 2,368 | 171,800 |
| 2023/07/31 | 2,328 | 2,331 | 2,275 | 2,309 | 139,900 |
| 2023/07/28 | 2,301 | 2,323 | 2,255 | 2,303 | 232,900 |
| 2023/07/27 | 2,308 | 2,441 | 2,306 | 2,337 | 370,000 |
| 2023/07/26 | 2,388 | 2,400 | 2,310 | 2,340 | 456,400 |
| 2023/07/25 | 2,515 | 2,592 | 2,391 | 2,427 | 2,933,900 |
| 2023/07/24 | 2,110 | 2,148 | 2,092 | 2,092 | 140,400 |
| 2023/07/21 | 2,175 | 2,180 | 2,110 | 2,111 | 214,200 |
| 2023/07/20 | 2,222 | 2,238 | 2,200 | 2,200 | 128,000 |
| 2023/07/19 | 2,238 | 2,274 | 2,222 | 2,228 | 76,700 |
| 2023/07/18 | 2,275 | 2,275 | 2,210 | 2,219 | 98,800 |
| 2023/07/14 | 2,222 | 2,318 | 2,216 | 2,279 | 193,500 |
| 2023/07/13 | 2,213 | 2,238 | 2,200 | 2,220 | 138,700 |
| 2023/07/12 | 2,297 | 2,308 | 2,211 | 2,220 | 176,200 |
| 2023/07/11 | 2,316 | 2,339 | 2,300 | 2,311 | 108,000 |
| 2023/07/10 | 2,316 | 2,347 | 2,300 | 2,316 | 107,600 |
| 2023/07/07 | 2,319 | 2,371 | 2,305 | 2,315 | 166,700 |