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
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
2023/07/06 2,410 2,423 2,350 2,358 256,200
2023/07/05 2,481 2,505 2,441 2,455 223,300
2023/07/04 2,448 2,488 2,414 2,480 269,100
2023/07/03 2,418 2,509 2,405 2,446 666,300
2023/06/30 2,346 2,377 2,291 2,360 217,600
2023/06/29 2,320 2,360 2,290 2,327 168,000
2023/06/28 2,270 2,321 2,250 2,270 222,500
2023/06/27 2,230 2,279 2,186 2,207 232,100
2023/06/26 2,390 2,393 2,214 2,244 396,700
2023/06/23 2,441 2,461 2,313 2,344 350,500
2023/06/22 2,488 2,493 2,441 2,441 294,500
2023/06/21 2,472 2,531 2,459 2,495 253,900
2023/06/20 2,530 2,558 2,455 2,511 305,800
2023/06/19 2,494 2,580 2,470 2,540 549,600
2023/06/16 2,464 2,483 2,391 2,428 461,200
2023/06/15 2,580 2,592 2,457 2,457 490,700
2023/06/14 2,668 2,747 2,497 2,506 1,172,600
2023/06/13 2,863 2,870 2,625 2,668 2,198,700
2023/06/12 2,463 2,813 2,406 2,813 4,248,900
2023/06/09 2,251 2,391 2,249 2,313 896,100
2023/06/08 2,319 2,319 2,165 2,172 430,600
2023/06/07 2,343 2,421 2,236 2,285 1,506,100
2023/06/06 2,000 2,223 1,993 2,185 1,207,700
2023/06/05 2,001 2,030 1,955 2,004 889,200
2023/06/02 1,860 2,065 1,828 2,032 3,823,600
2023/06/01 1,980 1,980 1,980 1,980 94,400
2023/05/31 2,553 2,570 2,430 2,480 703,100
2023/05/30 2,548 2,594 2,528 2,570 200,900
2023/05/29 2,651 2,675 2,552 2,554 344,000
2023/05/26 2,620 2,709 2,596 2,612 414,700
2023/05/25 2,700 2,720 2,590 2,599 262,300
2023/05/24 2,700 2,760 2,656 2,671 316,100
2023/05/23 2,850 2,858 2,690 2,728 1,000,800
2023/05/22 2,585 2,794 2,575 2,779 766,200
2023/05/19 2,549 2,595 2,475 2,578 517,000
2023/05/18 2,470 2,578 2,447 2,543 467,400
2023/05/17 2,490 2,514 2,441 2,447 302,000
2023/05/16 2,555 2,568 2,462 2,470 443,500
2023/05/15 2,492 2,595 2,442 2,550 649,100
2023/05/12 2,603 2,665 2,585 2,651 377,100
2023/05/11 2,650 2,686 2,589 2,603 267,700
2023/05/10 2,690 2,707 2,641 2,650 220,500
2023/05/09 2,644 2,720 2,625 2,680 275,000
2023/05/08 2,619 2,655 2,563 2,616 236,600
2023/05/02 2,535 2,598 2,505 2,575 293,800
2023/05/01 2,635 2,642 2,543 2,551 463,500
2023/04/28 2,645 2,675 2,619 2,633 222,400
2023/04/27 2,600 2,667 2,581 2,637 221,500
2023/04/26 2,656 2,681 2,627 2,628 359,700
2023/04/25 2,761 2,808 2,677 2,719 480,400
2023/04/24 2,811 2,847 2,756 2,761 427,900
2023/04/21 2,935 3,040 2,804 2,855 1,740,900
2023/04/20 2,682 2,989 2,662 2,904 1,784,200
2023/04/19 2,690 2,788 2,620 2,700 736,100
2023/04/18 2,850 2,944 2,670 2,722 2,061,300
2023/04/17 2,655 2,660 2,525 2,563 539,400
2023/04/14 2,740 2,750 2,686 2,695 234,600
2023/04/13 2,750 2,765 2,681 2,722 245,600
2023/04/12 2,792 2,800 2,718 2,734 300,200
2023/04/11 2,721 2,897 2,721 2,836 624,600
2023/04/10 2,756 2,812 2,689 2,703 479,100
2023/04/07 2,760 2,760 2,676 2,737 428,000
2023/04/06 2,850 2,860 2,642 2,737 988,100
2023/04/05 2,941 2,979 2,883 2,900 492,100
2023/04/04 2,974 2,999 2,866 2,963 674,200
2023/04/03 3,030 3,155 2,930 2,998 1,676,000
2023/03/31 2,651 2,909 2,640 2,854 1,650,600
2023/03/30 2,716 2,725 2,510 2,517 443,100
2023/03/30 1 -> 5.00 分割
2023/03/29 13,970 13,970 13,320 13,380 128,700
2023/03/28 13,020 13,790 12,900 13,610 158,700
2023/03/27 12,670 13,990 12,530 12,960 287,400
2023/03/24 12,760 12,780 12,300 12,610 64,100
2023/03/23 12,200 12,700 12,050 12,610 79,200
2023/03/22 12,300 12,530 12,130 12,180 68,300
2023/03/20 12,810 12,820 12,020 12,020 83,500
2023/03/17 12,470 12,770 12,210 12,520 126,700
2023/03/16 12,100 12,620 12,070 12,170 81,600
2023/03/15 13,000 13,180 12,450 12,470 102,700
2023/03/14 12,600 13,060 12,430 12,760 108,500
2023/03/13 13,000 13,060 12,380 12,810 209,400
2023/03/10 13,700 13,950 13,370 13,370 111,700
2023/03/09 14,600 14,650 13,730 13,750 245,000
2023/03/08 13,900 14,420 13,570 14,410 204,200
2023/03/07 13,490 14,080 13,360 13,930 149,100
2023/03/06 14,000 14,270 13,550 13,560 159,200
2023/03/03 13,490 13,920 13,200 13,850 142,200
2023/03/02 13,330 13,660 13,110 13,390 122,400
2023/03/01 13,550 13,750 13,050 13,230 176,000
2023/02/28 14,290 14,290 13,610 13,660 144,500
2023/02/27 13,600 14,240 13,360 13,830 286,700
2023/02/24 15,050 15,320 13,770 13,860 572,200
2023/02/22 15,300 15,770 15,040 15,180 668,500
2023/02/21 14,490 15,580 14,200 15,490 1,225,000
2023/02/20 13,430 14,480 12,740 14,050 995,600
2023/02/17 14,500 14,880 12,670 13,130 1,230,800
2023/02/16 17,870 18,190 15,900 16,000 839,000
2023/02/15 17,170 18,790 16,870 17,410 2,235,000
2023/02/14 19,170 19,170 19,170 19,170 6,300
2023/02/13 24,170 24,170 24,170 24,170 5,700
2023/02/10 29,190 29,440 28,420 29,170 246,400
2023/02/09 29,900 30,200 29,160 29,380 241,800
2023/02/08 29,230 30,250 29,100 30,100 347,400
2023/02/07 27,520 29,420 27,040 29,230 340,900
2023/02/06 28,240 28,470 27,610 27,730 203,400
2023/02/03 27,400 27,810 26,570 27,540 210,800
2023/02/02 26,530 27,690 26,530 27,110 224,700
2023/02/01 25,800 27,360 25,800 26,530 250,400
2023/01/31 26,280 26,300 25,020 25,740 214,000
2023/01/30 24,800 26,210 24,210 26,120 212,600
2023/01/27 25,370 25,850 24,310 24,410 169,900
2023/01/26 24,500 25,430 24,400 25,400 190,200
2023/01/25 23,700 24,420 23,570 24,250 109,800
2023/01/24 23,860 24,600 23,850 23,910 159,300
2023/01/23 24,280 24,440 23,460 23,620 124,600
2023/01/20 22,990 24,150 22,680 24,150 215,700
2023/01/19 21,630 22,550 21,560 22,490 153,600
2023/01/18 21,650 22,030 20,820 21,810 155,500
2023/01/17 20,220 21,520 20,160 21,330 165,300
2023/01/16 20,200 20,450 19,830 20,090 96,600
2023/01/13 19,910 20,820 19,890 20,670 121,900
2023/01/12 20,360 20,610 19,710 20,260 175,700
2023/01/11 20,280 20,460 19,790 20,210 188,200
2023/01/10 18,800 20,020 18,770 19,750 190,500
2023/01/06 17,660 18,690 17,550 18,590 194,100
2023/01/05 18,350 18,580 17,620 17,890 210,900
2023/01/04 18,280 18,730 17,940 18,030 207,600

このページの先頭へ