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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/10/04 | 908 | 936 | 904 | 915 | 81,100 |
| 2024/10/03 | 893 | 907 | 893 | 893 | 36,700 |
| 2024/10/02 | 903 | 906 | 884 | 891 | 57,000 |
| 2024/10/01 | 893 | 914 | 891 | 913 | 40,700 |
| 2024/09/30 | 915 | 929 | 891 | 891 | 77,500 |
| 2024/09/27 | 946 | 965 | 936 | 944 | 82,300 |
| 2024/09/26 | 912 | 947 | 912 | 946 | 62,300 |
| 2024/09/25 | 919 | 927 | 909 | 916 | 51,000 |
| 2024/09/24 | 961 | 965 | 925 | 925 | 49,300 |
| 2024/09/20 | 939 | 969 | 919 | 952 | 84,000 |
| 2024/09/19 | 927 | 945 | 925 | 937 | 74,600 |
| 2024/09/18 | 927 | 940 | 911 | 912 | 35,000 |
| 2024/09/17 | 948 | 948 | 911 | 927 | 49,300 |
| 2024/09/13 | 933 | 969 | 925 | 933 | 94,900 |
| 2024/09/12 | 860 | 948 | 860 | 948 | 154,000 |
| 2024/09/11 | 970 | 972 | 836 | 852 | 290,900 |
| 2024/09/10 | 915 | 916 | 893 | 900 | 32,300 |
| 2024/09/09 | 880 | 917 | 871 | 910 | 88,700 |
| 2024/09/06 | 932 | 940 | 894 | 898 | 81,000 |
| 2024/09/05 | 928 | 953 | 921 | 930 | 84,700 |
| 2024/09/04 | 961 | 968 | 928 | 928 | 117,000 |
| 2024/09/03 | 1,005 | 1,013 | 970 | 980 | 277,200 |
| 2024/09/02 | 973 | 1,014 | 955 | 997 | 237,900 |
| 2024/08/30 | 902 | 930 | 888 | 928 | 54,400 |
| 2024/08/29 | 893 | 913 | 882 | 902 | 50,100 |
| 2024/08/28 | 907 | 910 | 884 | 897 | 39,000 |
| 2024/08/27 | 894 | 909 | 873 | 907 | 50,800 |
| 2024/08/26 | 875 | 910 | 872 | 906 | 49,100 |
| 2024/08/23 | 900 | 906 | 880 | 885 | 40,300 |
| 2024/08/22 | 870 | 905 | 870 | 905 | 73,900 |
| 2024/08/21 | 886 | 886 | 855 | 866 | 65,600 |
| 2024/08/20 | 890 | 904 | 883 | 891 | 64,000 |
| 2024/08/19 | 918 | 943 | 888 | 898 | 52,300 |
| 2024/08/16 | 895 | 932 | 895 | 930 | 74,800 |
| 2024/08/15 | 881 | 894 | 873 | 880 | 33,100 |
| 2024/08/14 | 880 | 903 | 873 | 889 | 64,800 |
| 2024/08/13 | 809 | 893 | 778 | 872 | 131,500 |
| 2024/08/09 | 820 | 824 | 772 | 824 | 126,100 |
| 2024/08/08 | 790 | 815 | 763 | 790 | 194,600 |
| 2024/08/07 | 737 | 839 | 736 | 834 | 203,100 |
| 2024/08/06 | 776 | 842 | 752 | 752 | 301,600 |
| 2024/08/05 | 808 | 835 | 733 | 733 | 254,900 |
| 2024/08/02 | 950 | 952 | 882 | 883 | 230,600 |
| 2024/08/01 | 1,013 | 1,017 | 976 | 980 | 84,100 |
| 2024/07/31 | 1,002 | 1,022 | 981 | 1,017 | 130,100 |
| 2024/07/30 | 1,021 | 1,029 | 1,005 | 1,008 | 46,700 |
| 2024/07/29 | 1,038 | 1,045 | 1,007 | 1,023 | 116,100 |
| 2024/07/26 | 1,036 | 1,064 | 1,028 | 1,033 | 54,400 |
| 2024/07/25 | 1,053 | 1,067 | 1,025 | 1,036 | 111,300 |
| 2024/07/24 | 1,080 | 1,100 | 1,060 | 1,060 | 87,600 |
| 2024/07/23 | 1,083 | 1,107 | 1,083 | 1,092 | 32,500 |
| 2024/07/22 | 1,120 | 1,135 | 1,081 | 1,081 | 112,600 |
| 2024/07/19 | 1,156 | 1,156 | 1,118 | 1,120 | 86,400 |
| 2024/07/18 | 1,177 | 1,210 | 1,166 | 1,167 | 57,900 |
| 2024/07/17 | 1,197 | 1,218 | 1,175 | 1,196 | 98,400 |
| 2024/07/16 | 1,199 | 1,199 | 1,157 | 1,185 | 70,500 |
| 2024/07/12 | 1,116 | 1,197 | 1,110 | 1,186 | 118,200 |
| 2024/07/11 | 1,130 | 1,141 | 1,118 | 1,129 | 66,400 |
| 2024/07/10 | 1,127 | 1,145 | 1,118 | 1,128 | 61,800 |
| 2024/07/09 | 1,140 | 1,157 | 1,133 | 1,139 | 48,000 |
| 2024/07/08 | 1,146 | 1,160 | 1,130 | 1,144 | 59,800 |
| 2024/07/05 | 1,144 | 1,167 | 1,138 | 1,152 | 67,400 |
| 2024/07/04 | 1,142 | 1,172 | 1,142 | 1,144 | 40,000 |
| 2024/07/03 | 1,159 | 1,171 | 1,142 | 1,143 | 46,400 |
| 2024/07/02 | 1,172 | 1,201 | 1,161 | 1,161 | 65,500 |
| 2024/07/01 | 1,185 | 1,197 | 1,166 | 1,170 | 45,000 |
| 2024/06/28 | 1,210 | 1,214 | 1,181 | 1,187 | 60,700 |
| 2024/06/27 | 1,199 | 1,221 | 1,185 | 1,212 | 111,100 |
| 2024/06/26 | 1,166 | 1,203 | 1,166 | 1,198 | 106,900 |
| 2024/06/25 | 1,133 | 1,187 | 1,122 | 1,172 | 89,800 |
| 2024/06/24 | 1,124 | 1,166 | 1,117 | 1,138 | 59,200 |
| 2024/06/21 | 1,130 | 1,148 | 1,117 | 1,124 | 44,500 |
| 2024/06/20 | 1,100 | 1,120 | 1,100 | 1,119 | 26,100 |
| 2024/06/19 | 1,115 | 1,131 | 1,101 | 1,101 | 60,100 |
| 2024/06/18 | 1,123 | 1,144 | 1,113 | 1,115 | 35,200 |
| 2024/06/17 | 1,146 | 1,163 | 1,122 | 1,128 | 43,900 |
| 2024/06/14 | 1,111 | 1,170 | 1,108 | 1,150 | 65,400 |
| 2024/06/13 | 1,150 | 1,170 | 1,141 | 1,145 | 51,400 |
| 2024/06/12 | 1,172 | 1,194 | 1,160 | 1,170 | 49,300 |
| 2024/06/11 | 1,183 | 1,196 | 1,166 | 1,177 | 42,600 |
| 2024/06/10 | 1,150 | 1,180 | 1,148 | 1,178 | 56,400 |
| 2024/06/07 | 1,128 | 1,150 | 1,128 | 1,150 | 33,300 |
| 2024/06/06 | 1,148 | 1,159 | 1,121 | 1,129 | 36,000 |
| 2024/06/05 | 1,160 | 1,160 | 1,130 | 1,130 | 60,800 |
| 2024/06/04 | 1,065 | 1,155 | 1,065 | 1,154 | 141,500 |
| 2024/06/03 | 1,077 | 1,088 | 1,058 | 1,074 | 50,100 |
| 2024/05/31 | 1,075 | 1,082 | 1,047 | 1,076 | 97,600 |
| 2024/05/30 | 1,076 | 1,093 | 1,061 | 1,079 | 53,800 |
| 2024/05/29 | 1,131 | 1,137 | 1,079 | 1,083 | 76,000 |
| 2024/05/28 | 1,092 | 1,150 | 1,092 | 1,134 | 95,800 |
| 2024/05/27 | 1,100 | 1,101 | 1,070 | 1,091 | 51,000 |
| 2024/05/24 | 1,111 | 1,121 | 1,088 | 1,091 | 56,900 |
| 2024/05/23 | 1,091 | 1,138 | 1,085 | 1,124 | 116,100 |
| 2024/05/22 | 1,154 | 1,218 | 1,054 | 1,083 | 588,800 |
| 2024/05/21 | 1,115 | 1,163 | 1,111 | 1,154 | 88,100 |
| 2024/05/20 | 1,120 | 1,150 | 1,116 | 1,119 | 79,100 |
| 2024/05/17 | 1,103 | 1,121 | 1,091 | 1,120 | 77,500 |
| 2024/05/16 | 1,118 | 1,140 | 1,087 | 1,093 | 82,000 |
| 2024/05/15 | 1,130 | 1,141 | 1,103 | 1,121 | 68,900 |
| 2024/05/14 | 1,121 | 1,169 | 1,113 | 1,130 | 92,800 |
| 2024/05/13 | 1,122 | 1,217 | 1,122 | 1,125 | 400,800 |
| 2024/05/10 | 1,100 | 1,109 | 1,081 | 1,092 | 64,700 |
| 2024/05/09 | 1,092 | 1,113 | 1,078 | 1,102 | 62,500 |
| 2024/05/08 | 1,091 | 1,128 | 1,090 | 1,096 | 65,900 |
| 2024/05/07 | 1,078 | 1,119 | 1,078 | 1,100 | 62,400 |
| 2024/05/02 | 1,103 | 1,103 | 1,065 | 1,075 | 112,200 |
| 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 |