2730 (株)エディオン の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,818 | 1,830 | 1,808 | 1,823 | 410,700 | 1,823 |
| 2025-04-03 | 1,813 | 1,841 | 1,795 | 1,841 | 559,300 | 1,841 |
| 2025-04-02 | 1,876 | 1,883 | 1,847 | 1,853 | 362,000 | 1,853 |
| 2025-04-01 | 1,899 | 1,899 | 1,857 | 1,869 | 437,500 | 1,869 |
| 2025-03-31 | 1,904 | 1,912 | 1,867 | 1,876 | 799,800 | 1,876 |
| 2025-03-28 | 1,909 | 1,940 | 1,893 | 1,930 | 2,212,000 | 1,930 |
| 2025-03-27 | 1,911 | 1,943 | 1,911 | 1,935 | 2,480,900 | 1,935 |
| 2025-03-26 | 1,903 | 1,914 | 1,898 | 1,911 | 764,900 | 1,911 |
| 2025-03-25 | 1,907 | 1,918 | 1,892 | 1,913 | 615,600 | 1,913 |
| 2025-03-24 | 1,884 | 1,907 | 1,881 | 1,904 | 883,400 | 1,904 |
| 2025-03-21 | 1,854 | 1,898 | 1,854 | 1,891 | 1,005,400 | 1,891 |
| 2025-03-19 | 1,849 | 1,868 | 1,849 | 1,866 | 501,400 | 1,866 |
| 2025-03-18 | 1,827 | 1,860 | 1,827 | 1,849 | 677,900 | 1,849 |
| 2025-03-17 | 1,840 | 1,854 | 1,836 | 1,841 | 877,900 | 1,841 |
| 2025-03-14 | 1,831 | 1,852 | 1,831 | 1,847 | 499,900 | 1,847 |
| 2025-03-13 | 1,855 | 1,862 | 1,847 | 1,850 | 466,800 | 1,850 |
| 2025-03-12 | 1,827 | 1,871 | 1,826 | 1,850 | 567,100 | 1,850 |
| 2025-03-11 | 1,850 | 1,855 | 1,828 | 1,833 | 643,800 | 1,833 |
| 2025-03-10 | 1,850 | 1,864 | 1,844 | 1,849 | 846,000 | 1,849 |
| 2025-03-07 | 1,861 | 1,876 | 1,842 | 1,873 | 941,800 | 1,873 |
| 2025-03-06 | 1,828 | 1,859 | 1,828 | 1,854 | 691,900 | 1,854 |
| 2025-03-05 | 1,839 | 1,842 | 1,824 | 1,825 | 631,300 | 1,825 |
| 2025-03-04 | 1,827 | 1,834 | 1,815 | 1,829 | 714,900 | 1,829 |
| 2025-03-03 | 1,775 | 1,819 | 1,775 | 1,819 | 779,200 | 1,819 |
| 2025-02-28 | 1,766 | 1,780 | 1,763 | 1,773 | 1,097,900 | 1,773 |
| 2025-02-27 | 1,730 | 1,767 | 1,730 | 1,765 | 1,090,300 | 1,765 |
| 2025-02-26 | 1,733 | 1,743 | 1,726 | 1,737 | 606,000 | 1,737 |
| 2025-02-25 | 1,725 | 1,738 | 1,722 | 1,727 | 630,400 | 1,727 |
| 2025-02-21 | 1,713 | 1,731 | 1,711 | 1,721 | 507,800 | 1,721 |
| 2025-02-20 | 1,727 | 1,732 | 1,715 | 1,722 | 613,800 | 1,722 |
| 2025-02-19 | 1,751 | 1,754 | 1,725 | 1,728 | 679,900 | 1,728 |
| 2025-02-18 | 1,760 | 1,763 | 1,753 | 1,754 | 417,400 | 1,754 |
| 2025-02-17 | 1,771 | 1,774 | 1,760 | 1,765 | 448,700 | 1,765 |
| 2025-02-14 | 1,790 | 1,791 | 1,773 | 1,775 | 473,000 | 1,775 |
| 2025-02-13 | 1,760 | 1,790 | 1,734 | 1,790 | 610,000 | 1,790 |
| 2025-02-12 | 1,815 | 1,819 | 1,762 | 1,799 | 1,009,100 | 1,799 |
| 2025-02-10 | 1,803 | 1,812 | 1,787 | 1,792 | 378,000 | 1,792 |
| 2025-02-07 | 1,813 | 1,832 | 1,811 | 1,816 | 353,300 | 1,816 |
| 2025-02-06 | 1,801 | 1,820 | 1,800 | 1,816 | 258,000 | 1,816 |
| 2025-02-05 | 1,809 | 1,812 | 1,795 | 1,802 | 342,900 | 1,802 |
| 2025-02-04 | 1,813 | 1,830 | 1,806 | 1,809 | 369,600 | 1,809 |
| 2025-02-03 | 1,823 | 1,828 | 1,814 | 1,818 | 347,300 | 1,818 |
| 2025-01-31 | 1,837 | 1,837 | 1,822 | 1,833 | 268,500 | 1,833 |
| 2025-01-30 | 1,825 | 1,849 | 1,820 | 1,844 | 402,700 | 1,844 |
| 2025-01-29 | 1,813 | 1,825 | 1,806 | 1,820 | 241,900 | 1,820 |
| 2025-01-28 | 1,802 | 1,828 | 1,802 | 1,818 | 349,600 | 1,818 |
| 2025-01-27 | 1,790 | 1,797 | 1,788 | 1,796 | 198,500 | 1,796 |
| 2025-01-24 | 1,778 | 1,788 | 1,773 | 1,780 | 255,700 | 1,780 |
| 2025-01-23 | 1,767 | 1,771 | 1,761 | 1,770 | 214,400 | 1,770 |
| 2025-01-22 | 1,768 | 1,775 | 1,766 | 1,766 | 254,000 | 1,766 |
| 2025-01-21 | 1,772 | 1,778 | 1,768 | 1,778 | 159,300 | 1,778 |
| 2025-01-20 | 1,766 | 1,771 | 1,759 | 1,765 | 216,800 | 1,765 |
| 2025-01-17 | 1,770 | 1,770 | 1,752 | 1,766 | 301,100 | 1,766 |
| 2025-01-16 | 1,785 | 1,799 | 1,773 | 1,773 | 293,900 | 1,773 |
| 2025-01-15 | 1,767 | 1,779 | 1,766 | 1,779 | 247,800 | 1,779 |
| 2025-01-14 | 1,771 | 1,776 | 1,755 | 1,768 | 431,000 | 1,768 |
| 2025-01-10 | 1,779 | 1,788 | 1,771 | 1,788 | 264,700 | 1,788 |
| 2025-01-09 | 1,795 | 1,795 | 1,781 | 1,783 | 255,000 | 1,783 |
| 2025-01-08 | 1,808 | 1,808 | 1,795 | 1,795 | 255,600 | 1,795 |
| 2025-01-07 | 1,790 | 1,810 | 1,785 | 1,804 | 301,300 | 1,804 |
| 2025-01-06 | 1,800 | 1,821 | 1,794 | 1,799 | 509,800 | 1,799 |
分割・併合履歴 ： なし