3935 (株)エディア 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 | 459 | 464 | 433 | 443 | 123,400 | 443 |
| 2025-04-03 | 460 | 476 | 457 | 471 | 51,100 | 471 |
| 2025-04-02 | 491 | 491 | 476 | 478 | 38,500 | 478 |
| 2025-04-01 | 481 | 491 | 476 | 483 | 40,600 | 483 |
| 2025-03-31 | 478 | 499 | 472 | 477 | 109,400 | 477 |
| 2025-03-28 | 493 | 500 | 484 | 486 | 121,500 | 486 |
| 2025-03-27 | 481 | 498 | 481 | 494 | 74,200 | 494 |
| 2025-03-26 | 481 | 486 | 474 | 486 | 87,000 | 486 |
| 2025-03-25 | 487 | 492 | 482 | 485 | 38,800 | 485 |
| 2025-03-24 | 500 | 500 | 483 | 486 | 35,800 | 486 |
| 2025-03-21 | 487 | 501 | 487 | 495 | 111,000 | 495 |
| 2025-03-19 | 482 | 488 | 481 | 484 | 47,900 | 484 |
| 2025-03-18 | 481 | 488 | 476 | 482 | 79,600 | 482 |
| 2025-03-17 | 488 | 494 | 481 | 481 | 51,400 | 481 |
| 2025-03-14 | 460 | 480 | 459 | 480 | 52,600 | 480 |
| 2025-03-13 | 466 | 472 | 456 | 456 | 95,000 | 456 |
| 2025-03-12 | 451 | 463 | 451 | 462 | 10,900 | 462 |
| 2025-03-11 | 454 | 458 | 445 | 458 | 51,100 | 458 |
| 2025-03-10 | 455 | 462 | 453 | 461 | 32,400 | 461 |
| 2025-03-07 | 464 | 465 | 454 | 454 | 31,500 | 454 |
| 2025-03-06 | 457 | 464 | 451 | 463 | 51,600 | 463 |
| 2025-03-05 | 452 | 456 | 443 | 453 | 65,200 | 453 |
| 2025-03-04 | 460 | 462 | 451 | 454 | 110,900 | 454 |
| 2025-03-03 | 459 | 467 | 453 | 461 | 137,100 | 461 |
| 2025-02-28 | 452 | 462 | 448 | 453 | 82,800 | 453 |
| 2025-02-27 | 473 | 474 | 460 | 460 | 62,900 | 460 |
| 2025-02-26 | 472 | 487 | 466 | 472 | 81,300 | 472 |
| 2025-02-25 | 469 | 472 | 453 | 468 | 155,200 | 468 |
| 2025-02-21 | 488 | 493 | 465 | 465 | 106,000 | 465 |
| 2025-02-20 | 497 | 499 | 489 | 491 | 53,900 | 491 |
| 2025-02-19 | 500 | 504 | 495 | 499 | 52,000 | 499 |
| 2025-02-18 | 496 | 501 | 491 | 501 | 89,400 | 501 |
| 2025-02-17 | 503 | 503 | 493 | 493 | 97,700 | 493 |
| 2025-02-14 | 511 | 511 | 498 | 505 | 89,400 | 505 |
| 2025-02-13 | 509 | 516 | 504 | 509 | 100,800 | 509 |
| 2025-02-12 | 508 | 509 | 495 | 504 | 115,400 | 504 |
| 2025-02-10 | 490 | 507 | 486 | 507 | 150,700 | 507 |
| 2025-02-07 | 488 | 500 | 480 | 490 | 154,100 | 490 |
| 2025-02-06 | 511 | 513 | 496 | 496 | 140,000 | 496 |
| 2025-02-05 | 511 | 514 | 502 | 505 | 92,700 | 505 |
| 2025-02-04 | 509 | 516 | 502 | 503 | 198,500 | 503 |
| 2025-02-03 | 501 | 520 | 493 | 512 | 527,300 | 512 |
| 2025-01-31 | 471 | 478 | 462 | 469 | 159,700 | 469 |
| 2025-01-30 | 487 | 487 | 467 | 471 | 203,900 | 471 |
| 2025-01-29 | 461 | 487 | 461 | 487 | 215,500 | 487 |
| 2025-01-28 | 456 | 463 | 452 | 463 | 129,200 | 463 |
| 2025-01-27 | 465 | 477 | 448 | 459 | 168,200 | 459 |
| 2025-01-24 | 438 | 490 | 438 | 461 | 433,700 | 461 |
| 2025-01-23 | 427 | 442 | 426 | 438 | 62,700 | 438 |
| 2025-01-22 | 442 | 442 | 427 | 427 | 88,000 | 427 |
| 2025-01-21 | 470 | 470 | 430 | 440 | 177,000 | 440 |
| 2025-01-20 | 446 | 469 | 440 | 459 | 400,800 | 459 |
| 2025-01-17 | 441 | 443 | 428 | 442 | 316,800 | 442 |
| 2025-01-16 | 442 | 452 | 433 | 443 | 112,700 | 443 |
| 2025-01-15 | 442 | 450 | 420 | 450 | 208,600 | 450 |
| 2025-01-14 | 449 | 471 | 418 | 443 | 304,400 | 443 |
| 2025-01-10 | 456 | 458 | 440 | 448 | 126,000 | 448 |
| 2025-01-09 | 458 | 460 | 442 | 454 | 74,500 | 454 |
| 2025-01-08 | 474 | 474 | 450 | 453 | 161,800 | 453 |
| 2025-01-07 | 484 | 484 | 467 | 474 | 218,300 | 474 |
| 2025-01-06 | 466 | 483 | 462 | 470 | 172,600 | 470 |
分割・併合履歴 ： [2017-08-29]1株→2株