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
2022/12/30 20,060 20,250 18,810 18,900 267,400
2022/12/29 19,760 20,490 19,680 19,990 171,900
2022/12/28 19,420 20,570 19,280 20,130 293,300
2022/12/27 19,940 20,250 18,920 19,480 264,200
2022/12/26 19,000 19,590 18,550 19,370 338,400
2022/12/23 20,350 20,490 19,210 19,340 225,200
2022/12/22 21,770 21,800 20,440 20,850 129,000
2022/12/21 21,150 22,150 20,840 21,350 126,200
2022/12/20 22,010 23,190 21,240 21,540 277,900
2022/12/19 23,940 24,240 21,910 22,280 192,400
2022/12/16 24,380 24,730 23,660 24,370 133,400
2022/12/15 24,500 25,200 24,190 24,880 177,800
2022/12/14 22,890 24,680 22,650 24,480 200,400
2022/12/13 23,350 24,200 22,550 22,750 189,400
2022/12/12 22,280 23,620 22,270 23,040 139,500
2022/12/09 22,800 22,820 22,010 22,410 127,900
2022/12/08 23,660 23,960 21,900 22,560 168,100
2022/12/07 22,900 24,040 22,820 23,850 101,200
2022/12/06 23,490 23,670 22,570 23,030 123,400
2022/12/05 26,080 26,080 23,460 23,780 177,000
2022/12/02 26,050 26,710 25,900 26,130 74,400
2022/12/01 26,160 26,590 25,670 26,180 81,300
2022/11/30 25,600 26,350 25,280 25,710 79,800
2022/11/29 26,300 26,410 25,110 26,000 160,500
2022/11/28 27,450 27,990 26,610 26,860 230,600
2022/11/25 27,030 27,690 26,000 27,400 269,800
2022/11/24 25,900 27,550 25,660 27,030 287,100
2022/11/22 25,280 26,270 25,070 25,500 232,200
2022/11/21 24,800 26,570 24,620 25,620 461,200
2022/11/18 24,510 25,100 23,660 24,490 256,300
2022/11/17 24,860 24,860 23,250 24,180 307,000
2022/11/16 22,710 25,280 22,540 24,700 586,000
2022/11/15 22,720 24,370 20,620 22,740 1,101,400
2022/11/14 22,370 22,370 21,370 22,370 251,900
2022/11/11 17,600 18,570 17,300 18,370 356,200
2022/11/10 16,200 17,710 16,110 17,600 351,400
2022/11/09 16,630 17,070 16,110 16,250 113,100
2022/11/08 16,990 16,990 16,390 16,550 80,600
2022/11/07 16,510 16,760 16,070 16,760 107,300
2022/11/04 15,800 16,180 15,540 16,130 79,500
2022/11/02 16,110 16,140 15,710 15,900 91,000
2022/11/01 16,000 16,440 15,910 16,230 72,300
2022/10/31 16,500 16,560 16,090 16,110 89,800
2022/10/28 16,580 16,810 16,280 16,580 87,700
2022/10/27 16,240 16,710 16,140 16,450 93,100
2022/10/26 16,730 16,910 16,350 16,420 107,300
2022/10/25 17,090 17,500 16,540 16,870 238,500
2022/10/24 15,600 16,830 15,330 16,770 256,900
2022/10/21 16,010 16,260 15,500 15,620 136,800
2022/10/20 16,500 16,980 15,810 16,060 267,600
2022/10/19 16,150 16,890 15,840 16,380 350,300
2022/10/18 15,200 16,220 15,040 16,140 314,700
2022/10/17 14,750 15,170 14,660 15,060 70,600
2022/10/14 15,040 15,050 14,550 14,760 58,600
2022/10/13 14,790 15,040 14,400 14,500 48,700
2022/10/12 14,480 14,880 14,310 14,790 64,200
2022/10/11 14,950 15,120 14,520 14,590 98,300
2022/10/07 15,000 15,470 14,670 14,900 129,200
2022/10/06 14,410 15,290 14,400 15,220 165,300
2022/10/05 14,710 14,710 14,100 14,500 117,800
2022/10/04 14,000 14,600 13,890 14,510 136,100
2022/10/03 13,360 13,800 12,900 13,800 104,100
2022/09/30 13,330 13,870 13,250 13,500 110,100
2022/09/29 13,660 13,840 13,150 13,520 166,800
2022/09/28 12,940 13,680 12,920 13,260 195,700
2022/09/27 12,650 13,040 12,540 12,910 114,300
2022/09/26 12,690 12,800 12,380 12,470 87,700
2022/09/22 12,490 13,110 12,380 12,940 145,200
2022/09/21 12,910 12,910 12,400 12,550 131,300
2022/09/20 13,480 13,690 12,860 13,050 141,100
2022/09/16 14,000 14,000 13,150 13,600 231,800
2022/09/15 14,580 14,580 13,910 14,110 128,500
2022/09/14 14,210 14,910 14,210 14,470 127,700
2022/09/13 15,290 15,560 14,560 14,650 206,300
2022/09/12 15,670 15,730 15,100 15,300 181,800
2022/09/09 14,920 15,480 14,770 15,480 234,200
2022/09/08 15,000 15,140 14,410 14,750 172,000
2022/09/07 14,540 14,950 14,120 14,500 222,800
2022/09/06 13,730 14,670 13,710 14,670 275,400
2022/09/05 13,450 14,050 13,260 13,570 206,800
2022/09/02 14,320 14,370 13,440 13,590 317,900
2022/09/01 14,880 15,000 14,030 14,030 253,500
2022/08/31 14,520 15,070 14,290 14,900 207,600
2022/08/30 14,500 14,800 14,150 14,650 177,000
2022/08/29 14,250 15,000 14,250 14,500 226,500
2022/08/26 15,590 15,620 14,660 14,790 314,000
2022/08/25 15,980 15,980 15,380 15,470 274,100
2022/08/24 14,700 15,710 14,580 15,640 481,800
2022/08/23 13,950 15,000 13,910 14,500 432,000
2022/08/22 14,000 14,550 13,810 14,010 531,600
2022/08/19 16,180 16,220 15,400 15,700 485,400
2022/08/18 15,280 15,730 14,860 15,660 789,400
2022/08/17 16,340 16,660 14,820 14,980 1,649,300
2022/08/16 15,530 16,730 15,150 16,210 2,013,400
2022/08/15 13,730 13,730 13,730 13,730 25,700
2022/08/12 10,300 10,750 10,190 10,730 190,900
2022/08/10 10,600 10,700 10,170 10,170 108,200
2022/08/09 11,120 11,190 10,680 10,750 117,500
2022/08/08 10,750 11,240 10,710 11,100 140,400
2022/08/05 10,620 10,920 10,570 10,650 103,800
2022/08/04 10,400 10,730 10,300 10,720 122,000
2022/08/03 10,650 10,660 10,310 10,390 138,900
2022/08/02 9,870 10,500 9,760 10,500 184,000
2022/08/01 10,050 10,280 9,760 9,940 142,400
2022/07/29 10,290 10,420 9,960 10,070 228,700
2022/07/28 10,870 10,940 10,130 10,200 252,600
2022/07/27 10,570 11,220 10,410 10,570 366,100
2022/07/26 10,400 10,920 9,990 10,660 343,000
2022/07/25 11,240 11,370 10,360 10,490 432,100
2022/07/22 11,590 11,930 11,230 11,410 730,700
2022/07/21 11,120 11,620 10,760 11,620 545,000
2022/07/20 10,990 11,860 10,810 11,210 1,247,600
2022/07/19 10,720 10,870 10,180 10,710 429,700
2022/07/15 10,630 10,870 10,270 10,420 397,900
2022/07/14 10,280 10,840 10,110 10,410 631,400
2022/07/13 10,540 11,050 10,180 10,280 1,219,100
2022/07/12 10,620 10,740 9,650 10,300 1,161,800
2022/07/11 9,300 10,320 9,210 10,320 964,200
2022/07/08 9,600 10,100 8,790 8,820 1,231,200
2022/07/07 8,640 9,790 8,010 9,330 1,207,200
2022/07/06 9,380 9,670 8,080 8,400 1,015,300
2022/07/05 8,250 9,550 8,070 9,080 2,207,600
2022/07/04 10,590 10,790 7,500 8,100 2,617,000
2022/07/01 10,500 10,800 9,910 10,500 1,190,400
2022/06/30 11,500 12,130 10,110 10,260 2,440,900
2022/06/29 11,110 12,040 10,320 11,270 2,672,700
2022/06/28 9,600 10,510 9,450 10,510 1,709,100
2022/06/27 8,200 9,700 8,130 9,010 1,688,500

このページの先頭へ