2730 (株)エディオン の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,623 | 1,630 | 1,618 | 1,629 | 201,100 | 1,629 |
| 2024-05-01 | 1,620 | 1,623 | 1,607 | 1,613 | 211,400 | 1,613 |
| 2024-04-30 | 1,610 | 1,637 | 1,608 | 1,630 | 377,300 | 1,630 |
| 2024-04-26 | 1,594 | 1,608 | 1,586 | 1,605 | 215,000 | 1,605 |
| 2024-04-25 | 1,604 | 1,604 | 1,589 | 1,594 | 166,100 | 1,594 |
| 2024-04-24 | 1,602 | 1,604 | 1,594 | 1,604 | 161,200 | 1,604 |
| 2024-04-23 | 1,600 | 1,604 | 1,590 | 1,596 | 189,300 | 1,596 |
| 2024-04-22 | 1,599 | 1,610 | 1,596 | 1,600 | 286,600 | 1,600 |
| 2024-04-19 | 1,598 | 1,600 | 1,576 | 1,581 | 263,700 | 1,581 |
| 2024-04-18 | 1,594 | 1,598 | 1,585 | 1,591 | 189,100 | 1,591 |
| 2024-04-17 | 1,589 | 1,597 | 1,572 | 1,579 | 271,100 | 1,579 |
| 2024-04-16 | 1,651 | 1,652 | 1,591 | 1,599 | 402,300 | 1,599 |
| 2024-04-15 | 1,623 | 1,661 | 1,621 | 1,661 | 563,300 | 1,661 |
| 2024-04-12 | 1,628 | 1,628 | 1,614 | 1,622 | 256,800 | 1,622 |
| 2024-04-11 | 1,615 | 1,629 | 1,605 | 1,628 | 292,300 | 1,628 |
| 2024-04-10 | 1,600 | 1,625 | 1,599 | 1,619 | 350,300 | 1,619 |
| 2024-04-09 | 1,619 | 1,620 | 1,596 | 1,599 | 366,100 | 1,599 |
| 2024-04-08 | 1,590 | 1,622 | 1,588 | 1,615 | 594,300 | 1,615 |
| 2024-04-05 | 1,564 | 1,592 | 1,556 | 1,592 | 664,900 | 1,592 |
| 2024-04-04 | 1,564 | 1,564 | 1,549 | 1,557 | 296,000 | 1,557 |
| 2024-04-03 | 1,537 | 1,562 | 1,536 | 1,562 | 482,000 | 1,562 |
| 2024-04-02 | 1,548 | 1,553 | 1,538 | 1,548 | 393,200 | 1,548 |
| 2024-04-01 | 1,549 | 1,561 | 1,543 | 1,548 | 557,700 | 1,548 |
| 2024-03-29 | 1,535 | 1,554 | 1,530 | 1,548 | 628,700 | 1,548 |
| 2024-03-28 | 1,521 | 1,537 | 1,515 | 1,521 | 2,088,400 | 1,521 |
| 2024-03-27 | 1,551 | 1,563 | 1,547 | 1,550 | 2,907,000 | 1,550 |
| 2024-03-26 | 1,555 | 1,557 | 1,543 | 1,551 | 1,061,200 | 1,551 |
| 2024-03-25 | 1,563 | 1,566 | 1,548 | 1,550 | 1,100,400 | 1,550 |
| 2024-03-22 | 1,567 | 1,567 | 1,548 | 1,562 | 756,100 | 1,562 |
| 2024-03-21 | 1,566 | 1,577 | 1,558 | 1,560 | 823,200 | 1,560 |
| 2024-03-19 | 1,584 | 1,584 | 1,563 | 1,566 | 634,100 | 1,566 |
| 2024-03-18 | 1,581 | 1,583 | 1,573 | 1,581 | 448,100 | 1,581 |
| 2024-03-15 | 1,568 | 1,576 | 1,558 | 1,567 | 493,600 | 1,567 |
| 2024-03-14 | 1,554 | 1,567 | 1,545 | 1,567 | 415,700 | 1,567 |
| 2024-03-13 | 1,554 | 1,558 | 1,546 | 1,551 | 376,000 | 1,551 |
| 2024-03-12 | 1,536 | 1,548 | 1,526 | 1,548 | 398,300 | 1,548 |
| 2024-03-11 | 1,548 | 1,549 | 1,524 | 1,536 | 672,400 | 1,536 |
| 2024-03-08 | 1,539 | 1,552 | 1,536 | 1,547 | 956,200 | 1,547 |
| 2024-03-07 | 1,533 | 1,548 | 1,531 | 1,548 | 1,035,600 | 1,548 |
| 2024-03-06 | 1,530 | 1,542 | 1,522 | 1,539 | 719,800 | 1,539 |
| 2024-03-05 | 1,520 | 1,523 | 1,509 | 1,522 | 694,600 | 1,522 |
| 2024-03-04 | 1,542 | 1,542 | 1,516 | 1,526 | 1,042,900 | 1,526 |
| 2024-03-01 | 1,544 | 1,552 | 1,536 | 1,544 | 340,000 | 1,544 |
| 2024-02-29 | 1,548 | 1,548 | 1,530 | 1,537 | 421,500 | 1,537 |
| 2024-02-28 | 1,520 | 1,535 | 1,519 | 1,531 | 648,500 | 1,531 |
| 2024-02-27 | 1,525 | 1,538 | 1,514 | 1,523 | 672,800 | 1,523 |
| 2024-02-26 | 1,529 | 1,530 | 1,513 | 1,519 | 502,900 | 1,519 |
| 2024-02-22 | 1,503 | 1,511 | 1,498 | 1,511 | 479,500 | 1,511 |
| 2024-02-21 | 1,490 | 1,505 | 1,483 | 1,503 | 677,000 | 1,503 |
| 2024-02-20 | 1,528 | 1,531 | 1,496 | 1,497 | 716,400 | 1,497 |
| 2024-02-19 | 1,521 | 1,532 | 1,519 | 1,523 | 510,000 | 1,523 |
| 2024-02-16 | 1,511 | 1,528 | 1,510 | 1,516 | 371,700 | 1,516 |
| 2024-02-15 | 1,550 | 1,550 | 1,510 | 1,510 | 504,200 | 1,510 |
| 2024-02-14 | 1,557 | 1,559 | 1,537 | 1,539 | 468,800 | 1,539 |
| 2024-02-13 | 1,572 | 1,574 | 1,558 | 1,562 | 445,300 | 1,562 |
| 2024-02-09 | 1,531 | 1,559 | 1,530 | 1,553 | 438,800 | 1,553 |
| 2024-02-08 | 1,530 | 1,540 | 1,523 | 1,529 | 517,600 | 1,529 |
| 2024-02-07 | 1,547 | 1,553 | 1,533 | 1,539 | 523,200 | 1,539 |
| 2024-02-06 | 1,580 | 1,598 | 1,556 | 1,556 | 736,000 | 1,556 |
| 2024-02-05 | 1,659 | 1,664 | 1,580 | 1,589 | 1,323,900 | 1,589 |
| 2024-02-02 | 1,644 | 1,662 | 1,618 | 1,643 | 604,800 | 1,643 |
| 2024-02-01 | 1,631 | 1,650 | 1,627 | 1,643 | 283,900 | 1,643 |
| 2024-01-31 | 1,614 | 1,632 | 1,611 | 1,625 | 362,700 | 1,625 |
| 2024-01-30 | 1,616 | 1,617 | 1,606 | 1,614 | 210,200 | 1,614 |
| 2024-01-29 | 1,602 | 1,617 | 1,602 | 1,615 | 239,300 | 1,615 |
| 2024-01-26 | 1,611 | 1,611 | 1,587 | 1,590 | 293,100 | 1,590 |
| 2024-01-25 | 1,610 | 1,616 | 1,605 | 1,611 | 211,900 | 1,611 |
| 2024-01-24 | 1,610 | 1,611 | 1,598 | 1,606 | 265,300 | 1,606 |
| 2024-01-23 | 1,618 | 1,629 | 1,616 | 1,623 | 190,100 | 1,623 |
| 2024-01-22 | 1,610 | 1,621 | 1,604 | 1,620 | 183,700 | 1,620 |
| 2024-01-19 | 1,610 | 1,610 | 1,601 | 1,606 | 148,500 | 1,606 |
| 2024-01-18 | 1,615 | 1,616 | 1,607 | 1,607 | 163,500 | 1,607 |
| 2024-01-17 | 1,613 | 1,632 | 1,613 | 1,618 | 209,100 | 1,618 |
| 2024-01-16 | 1,637 | 1,637 | 1,606 | 1,607 | 264,000 | 1,607 |
| 2024-01-15 | 1,600 | 1,629 | 1,600 | 1,628 | 226,000 | 1,628 |
| 2024-01-12 | 1,610 | 1,610 | 1,586 | 1,597 | 244,900 | 1,597 |
| 2024-01-11 | 1,606 | 1,606 | 1,595 | 1,597 | 259,800 | 1,597 |
| 2024-01-10 | 1,597 | 1,602 | 1,587 | 1,596 | 318,100 | 1,596 |
| 2024-01-09 | 1,565 | 1,586 | 1,563 | 1,586 | 341,700 | 1,586 |
| 2024-01-05 | 1,558 | 1,569 | 1,557 | 1,569 | 260,100 | 1,569 |
| 2024-01-04 | 1,552 | 1,560 | 1,543 | 1,553 | 391,600 | 1,553 |
分割・併合履歴 ： なし
