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 |
|---|---|---|---|---|---|
| 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 |
| 2025/06/30 | 581 | 591 | 578 | 578 | 40,900 |
| 2025/06/27 | 588 | 594 | 577 | 578 | 32,800 |
| 2025/06/26 | 580 | 586 | 578 | 578 | 25,300 |
| 2025/06/25 | 584 | 587 | 577 | 579 | 28,100 |
| 2025/06/24 | 578 | 585 | 573 | 580 | 39,700 |
| 2025/06/23 | 581 | 581 | 564 | 570 | 52,700 |
| 2025/06/20 | 597 | 600 | 585 | 588 | 49,800 |
| 2025/06/19 | 610 | 615 | 597 | 597 | 48,200 |
| 2025/06/18 | 602 | 614 | 602 | 610 | 50,700 |
| 2025/06/17 | 600 | 611 | 595 | 604 | 58,100 |
| 2025/06/16 | 580 | 597 | 578 | 597 | 59,600 |
| 2025/06/13 | 611 | 613 | 578 | 580 | 100,800 |
| 2025/06/12 | 594 | 602 | 592 | 594 | 33,500 |
| 2025/06/11 | 587 | 606 | 587 | 599 | 63,000 |
| 2025/06/10 | 588 | 599 | 585 | 587 | 89,800 |
| 2025/06/09 | 607 | 607 | 586 | 588 | 62,500 |
| 2025/06/06 | 655 | 656 | 572 | 591 | 451,200 |
| 2025/06/05 | 637 | 652 | 633 | 651 | 48,900 |
| 2025/06/04 | 639 | 649 | 635 | 636 | 33,500 |
| 2025/06/03 | 645 | 655 | 639 | 639 | 42,300 |
| 2025/06/02 | 658 | 667 | 645 | 645 | 52,100 |
| 2025/05/30 | 671 | 677 | 652 | 658 | 87,100 |
| 2025/05/29 | 669 | 677 | 646 | 651 | 97,100 |
| 2025/05/28 | 675 | 677 | 665 | 673 | 46,200 |
| 2025/05/27 | 660 | 667 | 647 | 667 | 53,000 |
| 2025/05/26 | 648 | 658 | 641 | 657 | 37,200 |
| 2025/05/23 | 640 | 654 | 634 | 640 | 56,900 |
| 2025/05/22 | 629 | 647 | 626 | 640 | 66,000 |
| 2025/05/21 | 672 | 674 | 642 | 642 | 68,300 |
| 2025/05/20 | 710 | 730 | 640 | 658 | 474,000 |
| 2025/05/19 | 740 | 745 | 692 | 719 | 416,500 |
| 2025/05/16 | 704 | 740 | 669 | 734 | 372,000 |
| 2025/05/15 | 689 | 703 | 659 | 703 | 280,400 |
| 2025/05/14 | 598 | 703 | 592 | 699 | 352,200 |
| 2025/05/13 | 645 | 654 | 641 | 642 | 105,400 |
| 2025/05/12 | 626 | 645 | 620 | 638 | 73,300 |
| 2025/05/09 | 608 | 629 | 603 | 629 | 74,300 |
| 2025/05/08 | 603 | 607 | 597 | 607 | 38,500 |
| 2025/05/07 | 606 | 606 | 590 | 604 | 44,700 |
| 2025/05/02 | 599 | 603 | 593 | 602 | 34,900 |
| 2025/05/01 | 605 | 611 | 597 | 599 | 85,400 |
| 2025/04/30 | 605 | 612 | 593 | 604 | 113,900 |
| 2025/04/28 | 645 | 649 | 598 | 608 | 340,000 |
| 2025/04/25 | 605 | 661 | 603 | 640 | 668,600 |
| 2025/04/24 | 574 | 581 | 574 | 575 | 24,800 |
| 2025/04/23 | 596 | 596 | 574 | 574 | 65,000 |
| 2025/04/22 | 578 | 582 | 570 | 576 | 24,300 |
| 2025/04/21 | 577 | 584 | 570 | 581 | 25,200 |
| 2025/04/18 | 573 | 585 | 569 | 577 | 28,700 |
| 2025/04/17 | 559 | 572 | 557 | 572 | 28,700 |
| 2025/04/16 | 584 | 584 | 552 | 557 | 58,800 |
| 2025/04/15 | 584 | 610 | 580 | 584 | 77,600 |
| 2025/04/14 | 564 | 588 | 556 | 582 | 126,300 |
| 2025/04/11 | 510 | 556 | 496 | 556 | 89,200 |
| 2025/04/10 | 527 | 532 | 510 | 528 | 87,000 |
| 2025/04/09 | 495 | 495 | 463 | 473 | 114,700 |
| 2025/04/08 | 492 | 527 | 492 | 505 | 177,100 |
| 2025/04/07 | 482 | 486 | 454 | 460 | 193,400 |
| 2025/04/04 | 570 | 570 | 510 | 530 | 226,000 |
| 2025/04/03 | 589 | 591 | 574 | 583 | 159,900 |
| 2025/04/02 | 613 | 613 | 602 | 605 | 49,200 |
| 2025/04/01 | 627 | 629 | 606 | 607 | 88,100 |
| 2025/03/31 | 650 | 650 | 620 | 620 | 119,200 |
| 2025/03/28 | 680 | 691 | 673 | 674 | 49,300 |
| 2025/03/27 | 699 | 700 | 664 | 677 | 118,300 |
| 2025/03/26 | 687 | 703 | 686 | 699 | 87,300 |
| 2025/03/25 | 687 | 688 | 674 | 682 | 61,100 |
| 2025/03/24 | 679 | 685 | 664 | 667 | 69,200 |
| 2025/03/21 | 695 | 704 | 678 | 678 | 106,900 |
| 2025/03/19 | 703 | 705 | 690 | 690 | 94,300 |
| 2025/03/18 | 700 | 703 | 684 | 700 | 146,900 |
| 2025/03/17 | 698 | 702 | 680 | 683 | 270,700 |
| 2025/03/14 | 658 | 670 | 651 | 669 | 62,000 |
| 2025/03/13 | 673 | 674 | 650 | 650 | 58,200 |
| 2025/03/12 | 648 | 671 | 644 | 665 | 120,200 |
| 2025/03/11 | 630 | 641 | 622 | 639 | 67,600 |
| 2025/03/10 | 630 | 646 | 624 | 634 | 138,200 |
| 2025/03/07 | 616 | 629 | 612 | 619 | 64,200 |
| 2025/03/06 | 627 | 629 | 612 | 612 | 47,500 |
| 2025/03/05 | 630 | 630 | 610 | 615 | 48,900 |
| 2025/03/04 | 622 | 630 | 609 | 628 | 66,000 |
| 2025/03/03 | 629 | 636 | 620 | 630 | 190,900 |
| 2025/02/28 | 636 | 640 | 610 | 629 | 202,800 |
| 2025/02/27 | 618 | 652 | 614 | 648 | 134,200 |
| 2025/02/26 | 636 | 636 | 613 | 620 | 93,200 |
| 2025/02/25 | 650 | 656 | 641 | 641 | 61,900 |
| 2025/02/21 | 684 | 692 | 662 | 662 | 83,500 |
| 2025/02/20 | 705 | 709 | 679 | 690 | 312,000 |
| 2025/02/19 | 689 | 708 | 673 | 708 | 365,800 |
| 2025/02/18 | 668 | 685 | 666 | 682 | 354,600 |
| 2025/02/17 | 685 | 696 | 659 | 670 | 274,300 |
| 2025/02/14 | 639 | 699 | 637 | 676 | 625,100 |
| 2025/02/13 | 634 | 641 | 629 | 629 | 97,200 |
| 2025/02/12 | 624 | 636 | 615 | 625 | 104,500 |
| 2025/02/10 | 590 | 632 | 581 | 624 | 161,800 |
| 2025/02/07 | 596 | 604 | 594 | 594 | 97,000 |
| 2025/02/06 | 580 | 599 | 577 | 594 | 79,100 |
| 2025/02/05 | 573 | 584 | 571 | 575 | 68,600 |
| 2025/02/04 | 563 | 581 | 556 | 564 | 101,400 |
| 2025/02/03 | 578 | 578 | 552 | 554 | 245,400 |
| 2025/01/31 | 591 | 593 | 581 | 583 | 161,600 |
| 2025/01/30 | 617 | 618 | 584 | 592 | 391,600 |
| 2025/01/29 | 678 | 678 | 609 | 615 | 586,100 |
| 2025/01/28 | 677 | 682 | 655 | 678 | 548,900 |
| 2025/01/27 | 705 | 708 | 673 | 687 | 280,600 |
| 2025/01/24 | 676 | 703 | 670 | 702 | 685,400 |
| 2025/01/23 | 666 | 675 | 662 | 668 | 123,600 |
| 2025/01/22 | 649 | 673 | 643 | 667 | 239,100 |
| 2025/01/21 | 692 | 700 | 646 | 649 | 621,900 |
| 2025/01/20 | 700 | 713 | 672 | 702 | 889,900 |
| 2025/01/17 | 645 | 695 | 626 | 694 | 1,121,700 |
| 2025/01/16 | 640 | 656 | 633 | 652 | 187,400 |
| 2025/01/15 | 680 | 680 | 615 | 638 | 649,300 |
| 2025/01/14 | 680 | 690 | 630 | 679 | 497,900 |
| 2025/01/10 | 658 | 682 | 655 | 681 | 324,000 |
| 2025/01/09 | 654 | 663 | 629 | 660 | 196,900 |
| 2025/01/08 | 645 | 660 | 628 | 659 | 250,000 |
| 2025/01/07 | 648 | 652 | 635 | 648 | 344,100 |
| 2025/01/06 | 650 | 657 | 626 | 646 | 142,200 |
| 2024/12/30 | 628 | 645 | 616 | 641 | 124,800 |
| 2024/12/27 | 614 | 644 | 614 | 638 | 293,700 |
| 2024/12/26 | 600 | 614 | 591 | 608 | 165,400 |
| 2024/12/25 | 613 | 625 | 604 | 606 | 285,800 |
| 2024/12/24 | 577 | 610 | 571 | 603 | 251,600 |
| 2024/12/23 | 613 | 618 | 566 | 569 | 315,700 |
| 2024/12/20 | 608 | 616 | 597 | 614 | 187,900 |
| 2024/12/19 | 620 | 620 | 595 | 618 | 213,100 |
| 2024/12/18 | 626 | 632 | 624 | 628 | 104,700 |
| 2024/12/17 | 623 | 634 | 622 | 626 | 87,300 |
| 2024/12/16 | 635 | 639 | 613 | 624 | 146,800 |
| 2024/12/13 | 645 | 649 | 632 | 636 | 136,300 |
| 2024/12/12 | 636 | 660 | 613 | 647 | 352,400 |
| 2024/12/11 | 590 | 690 | 589 | 655 | 1,507,200 |
| 2024/12/10 | 610 | 614 | 580 | 590 | 165,400 |
| 2024/12/09 | 615 | 617 | 604 | 605 | 85,600 |
| 2024/12/06 | 620 | 622 | 607 | 616 | 100,800 |
| 2024/12/05 | 645 | 662 | 628 | 630 | 75,100 |
| 2024/12/04 | 666 | 666 | 634 | 640 | 118,300 |
| 2024/12/03 | 666 | 674 | 663 | 669 | 83,800 |
| 2024/12/02 | 675 | 676 | 664 | 670 | 51,400 |
| 2024/11/29 | 673 | 686 | 673 | 673 | 38,000 |
| 2024/11/28 | 677 | 689 | 671 | 673 | 64,800 |
| 2024/11/27 | 724 | 725 | 679 | 680 | 154,500 |
| 2024/11/26 | 710 | 715 | 695 | 709 | 75,200 |
| 2024/11/25 | 715 | 721 | 703 | 709 | 101,200 |
| 2024/11/22 | 702 | 716 | 698 | 711 | 69,600 |
| 2024/11/21 | 686 | 714 | 685 | 702 | 45,500 |
| 2024/11/20 | 710 | 712 | 690 | 693 | 62,600 |
| 2024/11/19 | 680 | 708 | 680 | 708 | 70,700 |
| 2024/11/18 | 673 | 700 | 663 | 688 | 55,200 |
| 2024/11/15 | 674 | 691 | 656 | 677 | 142,400 |
| 2024/11/14 | 700 | 701 | 651 | 657 | 214,400 |
| 2024/11/13 | 705 | 724 | 699 | 700 | 372,800 |
| 2024/11/12 | 838 | 843 | 832 | 832 | 56,500 |
| 2024/11/11 | 851 | 853 | 832 | 842 | 34,300 |
| 2024/11/08 | 865 | 867 | 850 | 852 | 46,700 |
| 2024/11/07 | 860 | 875 | 852 | 858 | 33,400 |
| 2024/11/06 | 862 | 873 | 850 | 859 | 51,000 |
| 2024/11/05 | 861 | 864 | 845 | 847 | 38,300 |
| 2024/11/01 | 874 | 874 | 852 | 857 | 45,700 |
| 2024/10/31 | 877 | 893 | 874 | 881 | 25,200 |
| 2024/10/30 | 880 | 890 | 870 | 881 | 32,800 |
| 2024/10/29 | 879 | 880 | 870 | 880 | 35,300 |
| 2024/10/28 | 826 | 875 | 826 | 867 | 45,700 |
| 2024/10/25 | 851 | 853 | 823 | 832 | 48,000 |
| 2024/10/24 | 855 | 872 | 841 | 860 | 40,000 |
| 2024/10/23 | 895 | 895 | 856 | 860 | 69,400 |
| 2024/10/22 | 920 | 920 | 888 | 895 | 21,100 |
| 2024/10/21 | 872 | 929 | 872 | 920 | 93,500 |
| 2024/10/18 | 882 | 886 | 870 | 872 | 37,800 |
| 2024/10/17 | 909 | 909 | 880 | 887 | 65,100 |
| 2024/10/16 | 901 | 906 | 890 | 906 | 41,600 |
| 2024/10/15 | 919 | 922 | 896 | 906 | 52,100 |
| 2024/10/11 | 918 | 933 | 909 | 918 | 24,100 |
| 2024/10/10 | 937 | 968 | 916 | 919 | 107,200 |
| 2024/10/09 | 906 | 925 | 897 | 924 | 51,200 |
| 2024/10/08 | 905 | 907 | 897 | 898 | 33,500 |
| 2024/10/07 | 929 | 934 | 898 | 906 | 35,000 |