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
2024-12-061,8001,8061,7931,796219,3001,796
2024-12-051,7861,7991,7821,798270,1001,798
2024-12-041,8011,8031,7801,780253,1001,780
2024-12-031,8011,8111,7971,803283,8001,803
2024-12-021,8001,8051,7861,799236,2001,799
2024-11-291,8021,8131,7921,808234,7001,808
2024-11-281,7951,8051,7921,802161,4001,802
2024-11-271,8101,8101,7801,793229,0001,793
2024-11-261,8201,8301,8011,812266,1001,812
2024-11-251,8351,8401,8181,818393,5001,818
2024-11-221,8131,8301,7951,827309,7001,827
2024-11-211,8121,8161,7981,813233,3001,813
2024-11-201,8031,8191,8011,809155,6001,809
2024-11-191,8281,8291,8011,805178,2001,805
2024-11-181,8071,8371,8021,822289,9001,822
2024-11-151,8121,8141,8021,802211,5001,802
2024-11-141,8051,8071,7931,804177,3001,804
2024-11-131,8141,8171,7961,797230,0001,797
2024-11-121,7881,8141,7851,810282,9001,810
2024-11-111,7761,7791,7631,779222,8001,779
2024-11-081,7801,7841,7631,776218,3001,776
2024-11-071,7671,7811,7551,779270,5001,779
2024-11-061,7801,7831,7601,763292,5001,763
2024-11-051,7841,7931,7741,782297,1001,782
2024-11-011,7531,8181,7471,780787,0001,780
2024-10-311,7581,7671,7491,765392,6001,765
2024-10-301,7611,7621,7471,747830,0001,747
2024-10-291,7401,7511,7331,751263,2001,751
2024-10-281,7301,7401,7201,740328,6001,740
2024-10-251,7501,7501,7231,729232,4001,729
2024-10-241,7351,7481,7321,747281,4001,747
2024-10-231,7651,7701,7441,744254,5001,744
2024-10-221,7621,7711,7581,766285,1001,766
2024-10-211,8031,8051,7681,775351,7001,775
2024-10-181,8101,8221,8061,812249,2001,812
2024-10-171,8161,8191,8031,808254,4001,808
2024-10-161,8331,8441,8161,818262,6001,818
2024-10-151,8201,8331,8181,831364,6001,831
2024-10-111,8251,8291,8141,814192,3001,814
2024-10-101,8311,8341,8181,829219,4001,829
2024-10-091,8321,8451,8291,835268,7001,835
2024-10-081,8271,8321,8161,826251,5001,826
2024-10-071,8571,8581,8271,828335,1001,828
2024-10-041,8381,8631,8351,857380,7001,857
2024-10-031,8391,8501,8231,832304,3001,832
2024-10-021,8371,8511,8301,834298,3001,834
2024-10-011,8371,8431,8201,835262,7001,835
2024-09-301,8291,8411,8201,837262,8001,837
2024-09-271,8371,8581,8321,854362,5001,854
2024-09-261,8261,8521,8251,852623,4001,852
2024-09-251,8341,8341,8141,824290,5001,824
2024-09-241,8241,8321,8191,828328,0001,828
2024-09-201,8281,8361,8141,816462,5001,816
2024-09-191,8411,8521,8241,828346,5001,828
2024-09-181,8501,8611,8371,847322,2001,847
2024-09-171,8381,8521,8321,848306,6001,848
2024-09-131,8341,8381,8201,822240,0001,822
2024-09-121,8321,8501,8281,844296,6001,844
2024-09-111,8621,8651,8161,826439,8001,826
2024-09-101,8641,8811,8551,862274,0001,862
2024-09-091,8431,8651,8361,854317,7001,854
2024-09-061,8591,8731,8481,857231,8001,857
2024-09-051,8601,8611,8331,841294,3001,841
2024-09-041,8331,8691,8291,860538,1001,860
2024-09-031,8241,8371,8161,833305,2001,833
2024-09-021,8311,8311,8051,829335,3001,829
2024-08-301,8451,8451,8191,832275,3001,832
2024-08-291,8501,8641,8381,844236,1001,844
2024-08-281,8371,8571,8311,848306,9001,848
2024-08-271,8501,8501,8211,837265,4001,837
2024-08-261,8511,8601,8351,851284,6001,851
2024-08-231,8491,8541,8331,847318,8001,847
2024-08-221,8241,8491,8211,845356,8001,845
2024-08-211,8191,8301,8121,824276,3001,824
2024-08-201,7751,8161,7681,815417,8001,815
2024-08-191,7801,7851,7591,780388,5001,780
2024-08-161,7741,7811,7621,781318,5001,781
2024-08-151,7701,7801,7521,763281,8001,763
2024-08-141,7801,7811,7481,768247,4001,768
2024-08-131,7831,7831,7521,783327,7001,783
2024-08-091,7921,8001,7621,785478,2001,785
2024-08-081,7611,7921,7501,778254,9001,778
2024-08-071,7631,7961,7441,783461,4001,783
2024-08-061,7511,7971,7441,769828,0001,769
2024-08-051,6501,7191,6411,662777,5001,662
2024-08-021,7001,8051,6431,7661,433,6001,766
2024-08-011,7401,7461,7101,730281,9001,730
2024-07-311,7281,7541,7221,751231,2001,751
2024-07-301,7561,7561,7301,734168,4001,734
2024-07-291,7541,7601,7361,754205,0001,754
2024-07-261,7451,7491,7291,737248,4001,737
2024-07-251,7371,7551,7291,741344,9001,741
2024-07-241,7701,7771,7581,761353,4001,761
2024-07-231,7181,7701,7171,768344,5001,768
2024-07-221,7201,7281,7121,717217,1001,717
2024-07-191,7271,7271,7081,720195,3001,720
2024-07-181,6971,7261,6871,723402,7001,723
2024-07-171,6741,6981,6711,697284,0001,697
2024-07-161,6901,6921,6641,667214,8001,667
2024-07-121,6701,6901,6581,690279,4001,690
2024-07-111,6651,6741,6601,666226,5001,666
2024-07-101,6501,6611,6431,661231,2001,661
2024-07-091,6451,6621,6381,650431,2001,650
2024-07-081,6271,6461,6251,641269,6001,641
2024-07-051,6401,6431,6191,622196,3001,622
2024-07-041,6401,6521,6401,646176,1001,646
2024-07-031,6401,6461,6271,646245,5001,646
2024-07-021,6291,6441,6291,641278,2001,641
2024-07-011,6281,6371,6261,635298,8001,635
2024-06-281,6201,6251,6061,625203,1001,625
2024-06-271,6231,6311,6141,626270,5001,626
2024-06-261,6101,6171,6001,612266,4001,612
2024-06-251,5941,6061,5891,605231,1001,605
2024-06-241,6031,6061,5811,586289,0001,586
2024-06-211,6101,6131,5931,598549,9001,598
2024-06-201,6191,6241,6001,612382,3001,612
2024-06-191,6001,6151,5901,614191,6001,614
2024-06-181,5811,5971,5721,596169,1001,596
2024-06-171,5901,5931,5671,578331,0001,578
2024-06-141,5551,5831,5551,581261,9001,581
2024-06-131,5751,5751,5531,562206,7001,562
2024-06-121,5821,5891,5771,578180,3001,578
2024-06-111,5851,5901,5761,585187,6001,585
2024-06-101,5701,5831,5681,582136,2001,582
2024-06-071,5711,5721,5611,56888,6001,568
2024-06-061,5861,5881,5601,563161,7001,563
2024-06-051,5671,5841,5581,581214,8001,581
2024-06-041,5621,5761,5531,569254,3001,569
2024-06-031,5751,5841,5591,564213,7001,564
2024-05-311,5651,6041,5541,5751,059,5001,575
2024-05-301,5301,5441,5281,543150,1001,543
2024-05-291,5411,5471,5331,534154,4001,534
2024-05-281,5431,5431,5301,541233,1001,541
2024-05-271,5501,5581,5291,538231,1001,538
2024-05-241,5231,5461,5221,541226,2001,541
2024-05-231,5311,5321,5151,531235,0001,531
2024-05-221,5351,5441,5291,530247,6001,530
2024-05-211,5411,5561,5371,539183,5001,539
2024-05-201,5601,5601,5401,544287,1001,544
2024-05-171,5501,5701,5501,560203,5001,560
2024-05-161,5641,5671,5481,560248,4001,560
2024-05-151,5981,5991,5631,564201,1001,564
2024-05-141,5921,5981,5811,595193,4001,595
2024-05-131,5781,6021,5741,595254,9001,595
2024-05-101,5891,6021,5661,578496,5001,578
2024-05-091,5991,6041,5871,587179,3001,587
2024-05-081,6151,6181,5881,588217,4001,588
2024-05-071,6301,6341,6121,613221,0001,613
2024-05-021,6231,6301,6181,629201,1001,629
2024-05-011,6201,6231,6071,613211,4001,613
2024-04-301,6101,6371,6081,630377,3001,630
2024-04-261,5941,6081,5861,605215,0001,605
2024-04-251,6041,6041,5891,594166,1001,594
2024-04-241,6021,6041,5941,604161,2001,604
2024-04-231,6001,6041,5901,596189,3001,596
2024-04-221,5991,6101,5961,600286,6001,600
2024-04-191,5981,6001,5761,581263,7001,581
2024-04-181,5941,5981,5851,591189,1001,591
2024-04-171,5891,5971,5721,579271,1001,579
2024-04-161,6511,6521,5911,599402,3001,599
2024-04-151,6231,6611,6211,661563,3001,661
2024-04-121,6281,6281,6141,622256,8001,622
2024-04-111,6151,6291,6051,628292,3001,628
2024-04-101,6001,6251,5991,619350,3001,619
2024-04-091,6191,6201,5961,599366,1001,599
2024-04-081,5901,6221,5881,615594,3001,615
2024-04-051,5641,5921,5561,592664,9001,592
2024-04-041,5641,5641,5491,557296,0001,557
2024-04-031,5371,5621,5361,562482,0001,562
2024-04-021,5481,5531,5381,548393,2001,548
2024-04-011,5491,5611,5431,548557,7001,548
2024-03-291,5351,5541,5301,548628,7001,548
2024-03-281,5211,5371,5151,5212,088,4001,521
2024-03-271,5511,5631,5471,5502,907,0001,550
2024-03-261,5551,5571,5431,5511,061,2001,551
2024-03-251,5631,5661,5481,5501,100,4001,550
2024-03-221,5671,5671,5481,562756,1001,562
2024-03-211,5661,5771,5581,560823,2001,560
2024-03-191,5841,5841,5631,566634,1001,566
2024-03-181,5811,5831,5731,581448,1001,581
2024-03-151,5681,5761,5581,567493,6001,567
2024-03-141,5541,5671,5451,567415,7001,567
2024-03-131,5541,5581,5461,551376,0001,551
2024-03-121,5361,5481,5261,548398,3001,548
2024-03-111,5481,5491,5241,536672,4001,536
2024-03-081,5391,5521,5361,547956,2001,547
2024-03-071,5331,5481,5311,5481,035,6001,548
2024-03-061,5301,5421,5221,539719,8001,539
2024-03-051,5201,5231,5091,522694,6001,522
2024-03-041,5421,5421,5161,5261,042,9001,526
2024-03-011,5441,5521,5361,544340,0001,544
2024-02-291,5481,5481,5301,537421,5001,537
2024-02-281,5201,5351,5191,531648,5001,531
2024-02-271,5251,5381,5141,523672,8001,523
2024-02-261,5291,5301,5131,519502,9001,519
2024-02-221,5031,5111,4981,511479,5001,511
2024-02-211,4901,5051,4831,503677,0001,503
2024-02-201,5281,5311,4961,497716,4001,497
2024-02-191,5211,5321,5191,523510,0001,523
2024-02-161,5111,5281,5101,516371,7001,516
2024-02-151,5501,5501,5101,510504,2001,510
2024-02-141,5571,5591,5371,539468,8001,539
2024-02-131,5721,5741,5581,562445,3001,562
2024-02-091,5311,5591,5301,553438,8001,553
2024-02-081,5301,5401,5231,529517,6001,529
2024-02-071,5471,5531,5331,539523,2001,539
2024-02-061,5801,5981,5561,556736,0001,556
2024-02-051,6591,6641,5801,5891,323,9001,589
2024-02-021,6441,6621,6181,643604,8001,643
2024-02-011,6311,6501,6271,643283,9001,643
2024-01-311,6141,6321,6111,625362,7001,625
2024-01-301,6161,6171,6061,614210,2001,614
2024-01-291,6021,6171,6021,615239,3001,615
2024-01-261,6111,6111,5871,590293,1001,590
2024-01-251,6101,6161,6051,611211,9001,611
2024-01-241,6101,6111,5981,606265,3001,606
2024-01-231,6181,6291,6161,623190,1001,623
2024-01-221,6101,6211,6041,620183,7001,620
2024-01-191,6101,6101,6011,606148,5001,606
2024-01-181,6151,6161,6071,607163,5001,607
2024-01-171,6131,6321,6131,618209,1001,618
2024-01-161,6371,6371,6061,607264,0001,607
2024-01-151,6001,6291,6001,628226,0001,628
2024-01-121,6101,6101,5861,597244,9001,597
2024-01-111,6061,6061,5951,597259,8001,597
2024-01-101,5971,6021,5871,596318,1001,596
2024-01-091,5651,5861,5631,586341,7001,586
2024-01-051,5581,5691,5571,569260,1001,569
2024-01-041,5521,5601,5431,553391,6001,553

分割・併合履歴 : なし