3935 (株)エディア 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 374 | 394 | 373 | 385 | 28,500 | 385 |
| 2024-11-20 | 381 | 384 | 374 | 374 | 19,900 | 374 |
| 2024-11-19 | 379 | 382 | 375 | 380 | 27,200 | 380 |
| 2024-11-18 | 377 | 386 | 376 | 378 | 28,400 | 378 |
| 2024-11-15 | 388 | 390 | 371 | 377 | 80,100 | 377 |
| 2024-11-14 | 404 | 404 | 393 | 396 | 22,300 | 396 |
| 2024-11-13 | 411 | 414 | 404 | 407 | 15,600 | 407 |
| 2024-11-12 | 410 | 413 | 405 | 408 | 28,300 | 408 |
| 2024-11-11 | 408 | 415 | 406 | 408 | 20,800 | 408 |
| 2024-11-08 | 412 | 413 | 406 | 409 | 11,100 | 409 |
| 2024-11-07 | 409 | 414 | 408 | 410 | 26,300 | 410 |
| 2024-11-06 | 414 | 414 | 400 | 411 | 31,900 | 411 |
| 2024-11-05 | 416 | 416 | 400 | 416 | 43,400 | 416 |
| 2024-11-01 | 416 | 417 | 409 | 411 | 14,800 | 411 |
| 2024-10-31 | 427 | 427 | 420 | 423 | 7,500 | 423 |
| 2024-10-30 | 425 | 427 | 415 | 427 | 18,500 | 427 |
| 2024-10-29 | 422 | 427 | 411 | 422 | 17,400 | 422 |
| 2024-10-28 | 411 | 426 | 402 | 420 | 25,200 | 420 |
| 2024-10-25 | 405 | 419 | 397 | 411 | 64,600 | 411 |
| 2024-10-24 | 404 | 404 | 397 | 401 | 12,300 | 401 |
| 2024-10-23 | 397 | 413 | 397 | 404 | 46,100 | 404 |
| 2024-10-22 | 398 | 408 | 392 | 402 | 41,000 | 402 |
| 2024-10-21 | 396 | 400 | 390 | 397 | 33,100 | 397 |
| 2024-10-18 | 403 | 403 | 382 | 393 | 71,100 | 393 |
| 2024-10-17 | 405 | 407 | 391 | 403 | 77,300 | 403 |
| 2024-10-16 | 386 | 390 | 377 | 385 | 26,200 | 385 |
| 2024-10-15 | 394 | 395 | 376 | 384 | 38,300 | 384 |
| 2024-10-11 | 394 | 394 | 387 | 394 | 15,800 | 394 |
| 2024-10-10 | 389 | 399 | 388 | 393 | 9,000 | 393 |
| 2024-10-09 | 399 | 399 | 388 | 391 | 8,000 | 391 |
| 2024-10-08 | 396 | 398 | 390 | 397 | 38,000 | 397 |
| 2024-10-07 | 396 | 400 | 391 | 396 | 19,700 | 396 |
| 2024-10-04 | 387 | 396 | 375 | 395 | 25,300 | 395 |
| 2024-10-03 | 389 | 396 | 389 | 391 | 24,900 | 391 |
| 2024-10-02 | 384 | 390 | 382 | 389 | 11,100 | 389 |
| 2024-10-01 | 386 | 388 | 382 | 384 | 6,400 | 384 |
| 2024-09-30 | 374 | 382 | 370 | 378 | 53,100 | 378 |
| 2024-09-27 | 385 | 388 | 380 | 388 | 24,900 | 388 |
| 2024-09-26 | 383 | 385 | 377 | 385 | 12,300 | 385 |
| 2024-09-25 | 376 | 380 | 374 | 380 | 10,600 | 380 |
| 2024-09-24 | 378 | 378 | 372 | 378 | 15,200 | 378 |
| 2024-09-20 | 368 | 377 | 368 | 373 | 18,900 | 373 |
| 2024-09-19 | 369 | 375 | 368 | 373 | 16,700 | 373 |
| 2024-09-18 | 368 | 370 | 360 | 365 | 33,600 | 365 |
| 2024-09-17 | 356 | 378 | 356 | 366 | 39,300 | 366 |
| 2024-09-13 | 361 | 363 | 349 | 349 | 26,300 | 349 |
| 2024-09-12 | 355 | 360 | 350 | 360 | 11,300 | 360 |
| 2024-09-11 | 358 | 358 | 344 | 349 | 13,700 | 349 |
| 2024-09-10 | 349 | 359 | 349 | 357 | 7,800 | 357 |
| 2024-09-09 | 342 | 349 | 339 | 344 | 23,600 | 344 |
| 2024-09-06 | 350 | 351 | 335 | 347 | 46,800 | 347 |
| 2024-09-05 | 349 | 365 | 349 | 350 | 19,500 | 350 |
| 2024-09-04 | 361 | 366 | 351 | 352 | 39,700 | 352 |
| 2024-09-03 | 378 | 379 | 368 | 368 | 37,700 | 368 |
| 2024-09-02 | 384 | 384 | 364 | 365 | 49,300 | 365 |
| 2024-08-30 | 383 | 385 | 377 | 379 | 6,700 | 379 |
| 2024-08-29 | 373 | 378 | 370 | 376 | 4,900 | 376 |
| 2024-08-28 | 374 | 388 | 369 | 378 | 33,300 | 378 |
| 2024-08-27 | 368 | 373 | 368 | 373 | 7,000 | 373 |
| 2024-08-26 | 365 | 373 | 360 | 368 | 24,800 | 368 |
| 2024-08-23 | 365 | 365 | 358 | 363 | 6,400 | 363 |
| 2024-08-22 | 360 | 365 | 355 | 361 | 13,400 | 361 |
| 2024-08-21 | 353 | 369 | 353 | 358 | 27,700 | 358 |
| 2024-08-20 | 346 | 361 | 345 | 361 | 35,600 | 361 |
| 2024-08-19 | 350 | 355 | 346 | 346 | 12,000 | 346 |
| 2024-08-16 | 351 | 356 | 347 | 355 | 35,200 | 355 |
| 2024-08-15 | 338 | 346 | 338 | 346 | 21,500 | 346 |
| 2024-08-14 | 341 | 342 | 335 | 338 | 39,000 | 338 |
| 2024-08-13 | 329 | 343 | 329 | 341 | 35,300 | 341 |
| 2024-08-09 | 335 | 337 | 322 | 327 | 84,800 | 327 |
| 2024-08-08 | 323 | 341 | 323 | 336 | 48,300 | 336 |
| 2024-08-07 | 305 | 338 | 305 | 334 | 85,600 | 334 |
| 2024-08-06 | 311 | 346 | 311 | 321 | 126,700 | 321 |
| 2024-08-05 | 330 | 337 | 271 | 280 | 241,100 | 280 |
| 2024-08-02 | 376 | 378 | 351 | 351 | 171,500 | 351 |
| 2024-08-01 | 387 | 393 | 375 | 392 | 65,900 | 392 |
| 2024-07-31 | 380 | 387 | 376 | 385 | 39,700 | 385 |
| 2024-07-30 | 390 | 390 | 380 | 382 | 9,900 | 382 |
| 2024-07-29 | 384 | 394 | 376 | 391 | 46,500 | 391 |
| 2024-07-26 | 390 | 390 | 378 | 381 | 53,600 | 381 |
| 2024-07-25 | 393 | 396 | 382 | 388 | 68,500 | 388 |
| 2024-07-24 | 407 | 419 | 401 | 407 | 58,200 | 407 |
| 2024-07-23 | 415 | 425 | 401 | 412 | 114,500 | 412 |
| 2024-07-22 | 396 | 420 | 393 | 416 | 135,900 | 416 |
| 2024-07-19 | 380 | 403 | 380 | 396 | 128,000 | 396 |
| 2024-07-18 | 385 | 388 | 379 | 381 | 28,000 | 381 |
| 2024-07-17 | 380 | 385 | 376 | 383 | 41,500 | 383 |
| 2024-07-16 | 387 | 387 | 371 | 380 | 99,600 | 380 |
| 2024-07-12 | 385 | 396 | 384 | 393 | 93,300 | 393 |
| 2024-07-11 | 380 | 390 | 376 | 387 | 92,000 | 387 |
| 2024-07-10 | 377 | 388 | 372 | 375 | 170,800 | 375 |
| 2024-07-09 | 369 | 451 | 364 | 382 | 1,945,300 | 382 |
| 2024-07-08 | 388 | 390 | 357 | 371 | 176,600 | 371 |
| 2024-07-05 | 394 | 395 | 383 | 390 | 42,400 | 390 |
| 2024-07-04 | 411 | 411 | 396 | 402 | 35,500 | 402 |
| 2024-07-03 | 402 | 420 | 402 | 412 | 35,200 | 412 |
| 2024-07-02 | 401 | 409 | 401 | 404 | 9,700 | 404 |
| 2024-07-01 | 411 | 417 | 403 | 403 | 27,500 | 403 |
| 2024-06-28 | 421 | 421 | 398 | 406 | 82,300 | 406 |
| 2024-06-27 | 418 | 422 | 401 | 422 | 70,900 | 422 |
| 2024-06-26 | 388 | 412 | 386 | 412 | 52,200 | 412 |
| 2024-06-25 | 395 | 396 | 377 | 385 | 48,800 | 385 |
| 2024-06-24 | 390 | 390 | 376 | 387 | 97,300 | 387 |
| 2024-06-21 | 371 | 450 | 367 | 390 | 1,244,200 | 390 |
| 2024-06-20 | 355 | 371 | 355 | 370 | 77,400 | 370 |
| 2024-06-19 | 349 | 354 | 348 | 354 | 10,200 | 354 |
| 2024-06-18 | 347 | 351 | 344 | 348 | 22,400 | 348 |
| 2024-06-17 | 345 | 347 | 341 | 344 | 7,100 | 344 |
| 2024-06-14 | 340 | 347 | 340 | 347 | 6,200 | 347 |
| 2024-06-13 | 343 | 343 | 337 | 343 | 8,500 | 343 |
| 2024-06-12 | 348 | 348 | 338 | 341 | 14,100 | 341 |
| 2024-06-11 | 346 | 348 | 344 | 348 | 3,300 | 348 |
| 2024-06-10 | 348 | 348 | 339 | 346 | 14,600 | 346 |
| 2024-06-07 | 343 | 348 | 341 | 348 | 9,500 | 348 |
| 2024-06-06 | 343 | 343 | 338 | 341 | 4,400 | 341 |
| 2024-06-05 | 349 | 349 | 337 | 343 | 10,400 | 343 |
| 2024-06-04 | 335 | 348 | 333 | 346 | 26,100 | 346 |
| 2024-06-03 | 335 | 336 | 332 | 335 | 2,700 | 335 |
| 2024-05-31 | 329 | 334 | 329 | 333 | 8,300 | 333 |
| 2024-05-30 | 335 | 335 | 327 | 332 | 17,100 | 332 |
| 2024-05-29 | 345 | 345 | 335 | 335 | 19,500 | 335 |
| 2024-05-28 | 342 | 345 | 337 | 344 | 24,000 | 344 |
| 2024-05-27 | 340 | 347 | 340 | 344 | 12,100 | 344 |
| 2024-05-24 | 340 | 349 | 339 | 343 | 19,100 | 343 |
| 2024-05-23 | 341 | 341 | 338 | 339 | 6,000 | 339 |
| 2024-05-22 | 346 | 346 | 337 | 338 | 21,100 | 338 |
| 2024-05-21 | 342 | 348 | 342 | 346 | 7,700 | 346 |
| 2024-05-20 | 340 | 346 | 338 | 341 | 13,700 | 341 |
| 2024-05-17 | 346 | 346 | 338 | 338 | 23,600 | 338 |
| 2024-05-16 | 351 | 351 | 339 | 346 | 29,800 | 346 |
| 2024-05-15 | 355 | 356 | 349 | 349 | 10,700 | 349 |
| 2024-05-14 | 355 | 355 | 351 | 355 | 7,200 | 355 |
| 2024-05-13 | 353 | 355 | 351 | 355 | 3,500 | 355 |
| 2024-05-10 | 354 | 354 | 350 | 353 | 2,200 | 353 |
| 2024-05-09 | 356 | 356 | 348 | 353 | 7,900 | 353 |
| 2024-05-08 | 351 | 355 | 351 | 355 | 4,700 | 355 |
| 2024-05-07 | 356 | 356 | 343 | 351 | 19,400 | 351 |
| 2024-05-02 | 355 | 355 | 350 | 354 | 5,200 | 354 |
| 2024-05-01 | 359 | 359 | 350 | 354 | 14,800 | 354 |
| 2024-04-30 | 357 | 364 | 355 | 358 | 18,200 | 358 |
| 2024-04-26 | 356 | 361 | 353 | 357 | 4,500 | 357 |
| 2024-04-25 | 353 | 356 | 353 | 356 | 4,100 | 356 |
| 2024-04-24 | 356 | 356 | 352 | 353 | 5,100 | 353 |
| 2024-04-23 | 356 | 356 | 351 | 356 | 6,600 | 356 |
| 2024-04-22 | 356 | 356 | 349 | 354 | 4,900 | 354 |
| 2024-04-19 | 359 | 360 | 346 | 352 | 34,100 | 352 |
| 2024-04-18 | 362 | 367 | 358 | 358 | 14,500 | 358 |
| 2024-04-17 | 364 | 367 | 362 | 362 | 3,400 | 362 |
| 2024-04-16 | 365 | 371 | 360 | 365 | 11,800 | 365 |
| 2024-04-15 | 375 | 380 | 366 | 370 | 50,000 | 370 |
| 2024-04-12 | 373 | 380 | 370 | 380 | 23,800 | 380 |
| 2024-04-11 | 370 | 376 | 370 | 373 | 8,300 | 373 |
| 2024-04-10 | 376 | 376 | 372 | 374 | 2,700 | 374 |
| 2024-04-09 | 374 | 376 | 368 | 375 | 9,400 | 375 |
| 2024-04-08 | 377 | 380 | 373 | 373 | 4,900 | 373 |
| 2024-04-05 | 371 | 381 | 362 | 377 | 15,100 | 377 |
| 2024-04-04 | 377 | 377 | 372 | 374 | 4,000 | 374 |
| 2024-04-03 | 372 | 383 | 369 | 375 | 14,000 | 375 |
| 2024-04-02 | 372 | 375 | 370 | 370 | 11,900 | 370 |
| 2024-04-01 | 380 | 380 | 371 | 371 | 3,900 | 371 |
| 2024-03-29 | 374 | 376 | 371 | 375 | 4,600 | 375 |
| 2024-03-28 | 375 | 379 | 373 | 376 | 9,800 | 376 |
| 2024-03-27 | 374 | 377 | 371 | 377 | 10,800 | 377 |
| 2024-03-26 | 371 | 378 | 369 | 374 | 11,600 | 374 |
| 2024-03-25 | 369 | 374 | 365 | 372 | 14,500 | 372 |
| 2024-03-22 | 370 | 370 | 366 | 370 | 8,600 | 370 |
| 2024-03-21 | 368 | 369 | 363 | 367 | 18,200 | 367 |
| 2024-03-19 | 369 | 371 | 360 | 364 | 18,000 | 364 |
| 2024-03-18 | 351 | 368 | 351 | 368 | 31,500 | 368 |
| 2024-03-15 | 360 | 360 | 350 | 350 | 21,000 | 350 |
| 2024-03-14 | 371 | 371 | 358 | 361 | 22,200 | 361 |
| 2024-03-13 | 366 | 371 | 364 | 367 | 27,100 | 367 |
| 2024-03-12 | 370 | 372 | 362 | 369 | 12,500 | 369 |
| 2024-03-11 | 375 | 383 | 369 | 373 | 27,300 | 373 |
| 2024-03-08 | 378 | 384 | 378 | 379 | 1,700 | 379 |
| 2024-03-07 | 388 | 388 | 373 | 381 | 31,200 | 381 |
| 2024-03-06 | 381 | 389 | 371 | 387 | 25,400 | 387 |
| 2024-03-05 | 383 | 388 | 378 | 384 | 15,100 | 384 |
| 2024-03-04 | 395 | 395 | 382 | 389 | 16,400 | 389 |
| 2024-03-01 | 395 | 404 | 388 | 394 | 27,600 | 394 |
| 2024-02-29 | 394 | 397 | 389 | 395 | 13,100 | 395 |
| 2024-02-28 | 391 | 406 | 389 | 393 | 18,700 | 393 |
| 2024-02-27 | 388 | 401 | 388 | 398 | 52,300 | 398 |
| 2024-02-26 | 400 | 400 | 390 | 392 | 14,100 | 392 |
| 2024-02-22 | 395 | 405 | 387 | 393 | 18,400 | 393 |
| 2024-02-21 | 401 | 403 | 395 | 395 | 12,500 | 395 |
| 2024-02-20 | 395 | 405 | 395 | 400 | 39,900 | 400 |
| 2024-02-19 | 377 | 393 | 372 | 391 | 35,000 | 391 |
| 2024-02-16 | 387 | 387 | 369 | 372 | 66,200 | 372 |
| 2024-02-15 | 371 | 385 | 371 | 382 | 60,400 | 382 |
| 2024-02-14 | 377 | 377 | 361 | 370 | 38,000 | 370 |
| 2024-02-13 | 389 | 389 | 375 | 377 | 34,000 | 377 |
| 2024-02-09 | 383 | 385 | 380 | 383 | 17,600 | 383 |
| 2024-02-08 | 386 | 388 | 378 | 382 | 25,400 | 382 |
| 2024-02-07 | 389 | 389 | 374 | 386 | 41,100 | 386 |
| 2024-02-06 | 396 | 396 | 386 | 392 | 27,100 | 392 |
| 2024-02-05 | 402 | 405 | 394 | 399 | 30,000 | 399 |
| 2024-02-02 | 400 | 409 | 397 | 399 | 43,300 | 399 |
| 2024-02-01 | 405 | 405 | 392 | 394 | 39,700 | 394 |
| 2024-01-31 | 411 | 411 | 396 | 407 | 52,600 | 407 |
| 2024-01-30 | 400 | 407 | 392 | 405 | 80,700 | 405 |
| 2024-01-29 | 387 | 398 | 377 | 391 | 62,800 | 391 |
| 2024-01-26 | 379 | 389 | 373 | 387 | 70,000 | 387 |
| 2024-01-25 | 392 | 394 | 368 | 371 | 222,200 | 371 |
| 2024-01-24 | 374 | 436 | 374 | 392 | 1,451,000 | 392 |
| 2024-01-23 | 364 | 373 | 364 | 372 | 22,000 | 372 |
| 2024-01-22 | 358 | 367 | 357 | 367 | 27,600 | 367 |
| 2024-01-19 | 365 | 367 | 355 | 359 | 36,400 | 359 |
| 2024-01-18 | 369 | 370 | 360 | 365 | 27,800 | 365 |
| 2024-01-17 | 361 | 374 | 353 | 366 | 116,200 | 366 |
| 2024-01-16 | 350 | 354 | 344 | 354 | 27,700 | 354 |
| 2024-01-15 | 355 | 355 | 339 | 343 | 59,000 | 343 |
| 2024-01-12 | 351 | 364 | 348 | 364 | 44,000 | 364 |
| 2024-01-11 | 351 | 352 | 344 | 350 | 29,100 | 350 |
| 2024-01-10 | 349 | 352 | 347 | 349 | 14,900 | 349 |
| 2024-01-09 | 350 | 355 | 348 | 351 | 33,900 | 351 |
| 2024-01-05 | 342 | 353 | 340 | 350 | 29,700 | 350 |
| 2024-01-04 | 334 | 343 | 333 | 342 | 14,400 | 342 |
分割・併合履歴 ： [2017-08-29]1株→2株
