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 |
|---|---|---|---|---|---|---|
| 2024-04-30 | 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
