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
2024-12-0638139238138940,600389
2024-12-0537638137238131,300381
2024-12-0437938137337617,300376
2024-12-0338438538038210,100382
2024-12-0240140237638441,400384
2024-11-2939839939239612,600396
2024-11-2839840239539829,100398
2024-11-2739240238539841,200398
2024-11-2639940039339316,200393
2024-11-2539240139139741,500397
2024-11-2238739038338816,000388
2024-11-2137439437338528,500385
2024-11-2038138437437419,900374
2024-11-1937938237538027,200380
2024-11-1837738637637828,400378
2024-11-1538839037137780,100377
2024-11-1440440439339622,300396
2024-11-1341141440440715,600407
2024-11-1241041340540828,300408
2024-11-1140841540640820,800408
2024-11-0841241340640911,100409
2024-11-0740941440841026,300410
2024-11-0641441440041131,900411
2024-11-0541641640041643,400416
2024-11-0141641740941114,800411
2024-10-314274274204237,500423
2024-10-3042542741542718,500427
2024-10-2942242741142217,400422
2024-10-2841142640242025,200420
2024-10-2540541939741164,600411
2024-10-2440440439740112,300401
2024-10-2339741339740446,100404
2024-10-2239840839240241,000402
2024-10-2139640039039733,100397
2024-10-1840340338239371,100393
2024-10-1740540739140377,300403
2024-10-1638639037738526,200385
2024-10-1539439537638438,300384
2024-10-1139439438739415,800394
2024-10-103893993883939,000393
2024-10-093993993883918,000391
2024-10-0839639839039738,000397
2024-10-0739640039139619,700396
2024-10-0438739637539525,300395
2024-10-0338939638939124,900391
2024-10-0238439038238911,100389
2024-10-013863883823846,400384
2024-09-3037438237037853,100378
2024-09-2738538838038824,900388
2024-09-2638338537738512,300385
2024-09-2537638037438010,600380
2024-09-2437837837237815,200378
2024-09-2036837736837318,900373
2024-09-1936937536837316,700373
2024-09-1836837036036533,600365
2024-09-1735637835636639,300366
2024-09-1336136334934926,300349
2024-09-1235536035036011,300360
2024-09-1135835834434913,700349
2024-09-103493593493577,800357
2024-09-0934234933934423,600344
2024-09-0635035133534746,800347
2024-09-0534936534935019,500350
2024-09-0436136635135239,700352
2024-09-0337837936836837,700368
2024-09-0238438436436549,300365
2024-08-303833853773796,700379
2024-08-293733783703764,900376
2024-08-2837438836937833,300378
2024-08-273683733683737,000373
2024-08-2636537336036824,800368
2024-08-233653653583636,400363
2024-08-2236036535536113,400361
2024-08-2135336935335827,700358
2024-08-2034636134536135,600361
2024-08-1935035534634612,000346
2024-08-1635135634735535,200355
2024-08-1533834633834621,500346
2024-08-1434134233533839,000338
2024-08-1332934332934135,300341
2024-08-0933533732232784,800327
2024-08-0832334132333648,300336
2024-08-0730533830533485,600334
2024-08-06311346311321126,700321
2024-08-05330337271280241,100280
2024-08-02376378351351171,500351
2024-08-0138739337539265,900392
2024-07-3138038737638539,700385
2024-07-303903903803829,900382
2024-07-2938439437639146,500391
2024-07-2639039037838153,600381
2024-07-2539339638238868,500388
2024-07-2440741940140758,200407
2024-07-23415425401412114,500412
2024-07-22396420393416135,900416
2024-07-19380403380396128,000396
2024-07-1838538837938128,000381
2024-07-1738038537638341,500383
2024-07-1638738737138099,600380
2024-07-1238539638439393,300393
2024-07-1138039037638792,000387
2024-07-10377388372375170,800375
2024-07-093694513643821,945,300382
2024-07-08388390357371176,600371
2024-07-0539439538339042,400390
2024-07-0441141139640235,500402
2024-07-0340242040241235,200412
2024-07-024014094014049,700404
2024-07-0141141740340327,500403
2024-06-2842142139840682,300406
2024-06-2741842240142270,900422
2024-06-2638841238641252,200412
2024-06-2539539637738548,800385
2024-06-2439039037638797,300387
2024-06-213714503673901,244,200390
2024-06-2035537135537077,400370
2024-06-1934935434835410,200354
2024-06-1834735134434822,400348
2024-06-173453473413447,100344
2024-06-143403473403476,200347
2024-06-133433433373438,500343
2024-06-1234834833834114,100341
2024-06-113463483443483,300348
2024-06-1034834833934614,600346
2024-06-073433483413489,500348
2024-06-063433433383414,400341
2024-06-0534934933734310,400343
2024-06-0433534833334626,100346
2024-06-033353363323352,700335
2024-05-313293343293338,300333
2024-05-3033533532733217,100332
2024-05-2934534533533519,500335
2024-05-2834234533734424,000344
2024-05-2734034734034412,100344
2024-05-2434034933934319,100343
2024-05-233413413383396,000339
2024-05-2234634633733821,100338
2024-05-213423483423467,700346
2024-05-2034034633834113,700341
2024-05-1734634633833823,600338
2024-05-1635135133934629,800346
2024-05-1535535634934910,700349
2024-05-143553553513557,200355
2024-05-133533553513553,500355
2024-05-103543543503532,200353
2024-05-093563563483537,900353
2024-05-083513553513554,700355
2024-05-0735635634335119,400351
2024-05-023553553503545,200354
2024-05-0135935935035414,800354
2024-04-3035736435535818,200358
2024-04-263563613533574,500357
2024-04-253533563533564,100356
2024-04-243563563523535,100353
2024-04-233563563513566,600356
2024-04-223563563493544,900354
2024-04-1935936034635234,100352
2024-04-1836236735835814,500358
2024-04-173643673623623,400362
2024-04-1636537136036511,800365
2024-04-1537538036637050,000370
2024-04-1237338037038023,800380
2024-04-113703763703738,300373
2024-04-103763763723742,700374
2024-04-093743763683759,400375
2024-04-083773803733734,900373
2024-04-0537138136237715,100377
2024-04-043773773723744,000374
2024-04-0337238336937514,000375
2024-04-0237237537037011,900370
2024-04-013803803713713,900371
2024-03-293743763713754,600375
2024-03-283753793733769,800376
2024-03-2737437737137710,800377
2024-03-2637137836937411,600374
2024-03-2536937436537214,500372
2024-03-223703703663708,600370
2024-03-2136836936336718,200367
2024-03-1936937136036418,000364
2024-03-1835136835136831,500368
2024-03-1536036035035021,000350
2024-03-1437137135836122,200361
2024-03-1336637136436727,100367
2024-03-1237037236236912,500369
2024-03-1137538336937327,300373
2024-03-083783843783791,700379
2024-03-0738838837338131,200381
2024-03-0638138937138725,400387
2024-03-0538338837838415,100384
2024-03-0439539538238916,400389
2024-03-0139540438839427,600394
2024-02-2939439738939513,100395
2024-02-2839140638939318,700393
2024-02-2738840138839852,300398
2024-02-2640040039039214,100392
2024-02-2239540538739318,400393
2024-02-2140140339539512,500395
2024-02-2039540539540039,900400
2024-02-1937739337239135,000391
2024-02-1638738736937266,200372
2024-02-1537138537138260,400382
2024-02-1437737736137038,000370
2024-02-1338938937537734,000377
2024-02-0938338538038317,600383
2024-02-0838638837838225,400382
2024-02-0738938937438641,100386
2024-02-0639639638639227,100392
2024-02-0540240539439930,000399
2024-02-0240040939739943,300399
2024-02-0140540539239439,700394
2024-01-3141141139640752,600407
2024-01-3040040739240580,700405
2024-01-2938739837739162,800391
2024-01-2637938937338770,000387
2024-01-25392394368371222,200371
2024-01-243744363743921,451,000392
2024-01-2336437336437222,000372
2024-01-2235836735736727,600367
2024-01-1936536735535936,400359
2024-01-1836937036036527,800365
2024-01-17361374353366116,200366
2024-01-1635035434435427,700354
2024-01-1535535533934359,000343
2024-01-1235136434836444,000364
2024-01-1135135234435029,100350
2024-01-1034935234734914,900349
2024-01-0935035534835133,900351
2024-01-0534235334035029,700350
2024-01-0433434333334214,400342

分割・併合履歴 : [2017-08-29]1株→2株