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 |
|---|---|---|---|---|---|---|
| 2025-07-02 | 711 | 713 | 689 | 702 | 231,100 | 702 |
| 2025-07-01 | 730 | 735 | 719 | 723 | 94,700 | 723 |
| 2025-06-30 | 751 | 752 | 733 | 735 | 113,800 | 735 |
| 2025-06-27 | 700 | 754 | 700 | 747 | 288,900 | 747 |
| 2025-06-26 | 726 | 731 | 701 | 702 | 141,600 | 702 |
| 2025-06-25 | 722 | 722 | 709 | 718 | 77,300 | 718 |
| 2025-06-24 | 691 | 723 | 691 | 715 | 149,200 | 715 |
| 2025-06-23 | 700 | 703 | 683 | 687 | 167,900 | 687 |
| 2025-06-20 | 712 | 722 | 702 | 704 | 121,400 | 704 |
| 2025-06-19 | 719 | 726 | 713 | 713 | 48,900 | 713 |
| 2025-06-18 | 719 | 732 | 714 | 719 | 137,600 | 719 |
| 2025-06-17 | 715 | 720 | 698 | 716 | 142,600 | 716 |
| 2025-06-16 | 689 | 710 | 678 | 709 | 131,500 | 709 |
| 2025-06-13 | 704 | 704 | 684 | 689 | 126,000 | 689 |
| 2025-06-12 | 663 | 697 | 663 | 697 | 116,200 | 697 |
| 2025-06-11 | 683 | 686 | 659 | 663 | 153,700 | 663 |
| 2025-06-10 | 690 | 709 | 679 | 679 | 196,400 | 679 |
| 2025-06-09 | 686 | 698 | 674 | 681 | 193,600 | 681 |
| 2025-06-06 | 676 | 687 | 671 | 679 | 133,200 | 679 |
| 2025-06-05 | 665 | 675 | 651 | 675 | 110,900 | 675 |
| 2025-06-04 | 668 | 680 | 653 | 664 | 128,100 | 664 |
| 2025-06-03 | 642 | 662 | 638 | 660 | 86,800 | 660 |
| 2025-06-02 | 644 | 652 | 634 | 644 | 119,200 | 644 |
| 2025-05-30 | 639 | 653 | 632 | 636 | 154,200 | 636 |
| 2025-05-29 | 628 | 638 | 625 | 638 | 95,900 | 638 |
| 2025-05-28 | 623 | 631 | 618 | 627 | 86,900 | 627 |
| 2025-05-27 | 624 | 627 | 616 | 621 | 123,800 | 621 |
| 2025-05-26 | 595 | 619 | 595 | 619 | 141,400 | 619 |
| 2025-05-23 | 591 | 595 | 586 | 594 | 69,700 | 594 |
| 2025-05-22 | 583 | 602 | 583 | 591 | 80,500 | 591 |
| 2025-05-21 | 610 | 613 | 582 | 591 | 134,400 | 591 |
| 2025-05-20 | 613 | 616 | 601 | 609 | 126,900 | 609 |
| 2025-05-19 | 596 | 611 | 581 | 611 | 147,000 | 611 |
| 2025-05-16 | 576 | 592 | 566 | 591 | 125,600 | 591 |
| 2025-05-15 | 550 | 575 | 550 | 570 | 91,700 | 570 |
| 2025-05-14 | 556 | 560 | 551 | 552 | 44,600 | 552 |
| 2025-05-13 | 559 | 563 | 549 | 555 | 155,500 | 555 |
| 2025-05-12 | 551 | 557 | 545 | 554 | 76,400 | 554 |
| 2025-05-09 | 536 | 548 | 532 | 548 | 30,800 | 548 |
| 2025-05-08 | 534 | 535 | 526 | 535 | 60,000 | 535 |
| 2025-05-07 | 532 | 537 | 532 | 532 | 31,400 | 532 |
| 2025-05-02 | 539 | 541 | 533 | 535 | 48,600 | 535 |
| 2025-05-01 | 541 | 547 | 539 | 539 | 80,500 | 539 |
| 2025-04-30 | 560 | 560 | 541 | 541 | 100,300 | 541 |
| 2025-04-28 | 563 | 567 | 551 | 557 | 62,900 | 557 |
| 2025-04-25 | 546 | 560 | 545 | 560 | 77,400 | 560 |
| 2025-04-24 | 554 | 555 | 540 | 546 | 100,000 | 546 |
| 2025-04-23 | 559 | 559 | 543 | 554 | 94,500 | 554 |
| 2025-04-22 | 546 | 558 | 538 | 555 | 50,700 | 555 |
| 2025-04-21 | 561 | 563 | 545 | 545 | 81,200 | 545 |
| 2025-04-18 | 554 | 569 | 548 | 559 | 135,700 | 559 |
| 2025-04-17 | 549 | 568 | 541 | 556 | 166,600 | 556 |
| 2025-04-16 | 565 | 568 | 538 | 556 | 233,400 | 556 |
| 2025-04-15 | 494 | 563 | 490 | 561 | 630,200 | 561 |
| 2025-04-14 | 459 | 512 | 453 | 484 | 534,300 | 484 |
| 2025-04-11 | 436 | 454 | 430 | 454 | 99,900 | 454 |
| 2025-04-10 | 450 | 451 | 434 | 444 | 99,500 | 444 |
| 2025-04-09 | 414 | 416 | 398 | 410 | 68,400 | 410 |
| 2025-04-08 | 393 | 428 | 391 | 425 | 97,000 | 425 |
| 2025-04-07 | 367 | 417 | 367 | 384 | 171,900 | 384 |
| 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