3935 (株)エディアの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	404	414	400	412	32,000	412
2021-12-29	383	404	383	402	33,900	402
2021-12-28	382	388	380	383	64,600	383
2021-12-27	390	391	378	379	91,000	379
2021-12-24	398	398	391	392	21,700	392
2021-12-23	397	398	389	398	51,100	398
2021-12-22	401	404	397	397	21,800	397
2021-12-21	396	404	394	399	19,000	399
2021-12-20	398	401	395	395	23,100	395
2021-12-17	396	408	394	401	32,000	401
2021-12-16	419	432	396	396	114,400	396
2021-12-15	404	419	404	405	30,100	405
2021-12-14	398	406	397	405	25,500	405
2021-12-13	406	407	398	400	14,000	400
2021-12-10	417	417	403	404	38,200	404
2021-12-09	414	417	411	411	11,600	411
2021-12-08	412	415	407	414	33,400	414
2021-12-07	394	409	394	404	23,500	404
2021-12-06	394	398	388	395	13,200	395
2021-12-03	390	394	374	394	25,300	394
2021-12-02	386	394	374	383	49,300	383
2021-12-01	390	397	383	391	35,700	391
2021-11-30	409	409	380	388	44,400	388
2021-11-29	406	413	402	405	23,400	405
2021-11-26	415	415	405	409	31,100	409
2021-11-25	416	416	411	411	21,900	411
2021-11-24	418	418	413	413	18,900	413
2021-11-22	420	420	409	413	31,100	413
2021-11-19	415	416	413	416	18,200	416
2021-11-18	422	422	411	415	34,600	415
2021-11-17	425	426	421	422	19,700	422
2021-11-16	418	429	417	426	27,900	426
2021-11-15	420	420	414	419	27,300	419
2021-11-12	416	425	416	416	67,900	416
2021-11-11	415	449	415	428	198,600	428
2021-11-10	411	419	411	416	13,900	416
2021-11-09	420	421	412	414	31,600	414
2021-11-08	426	426	418	422	50,500	422
2021-11-05	430	430	423	426	45,100	426
2021-11-04	431	433	426	430	27,600	430
2021-11-02	429	430	422	429	35,200	429
2021-11-01	433	433	426	429	17,900	429
2021-10-29	427	428	422	428	13,400	428
2021-10-28	428	429	426	426	14,100	426
2021-10-27	429	431	425	426	14,300	426
2021-10-26	430	433	423	430	26,500	430
2021-10-25	433	433	427	429	11,500	429
2021-10-22	435	443	434	435	21,200	435
2021-10-21	437	440	426	440	68,100	440
2021-10-20	440	442	438	440	23,900	440
2021-10-19	442	445	438	442	30,500	442
2021-10-18	441	449	436	442	57,800	442
2021-10-15	472	484	442	442	414,000	442
2021-10-14	467	476	461	472	73,800	472
2021-10-13	459	461	452	460	39,200	460
2021-10-12	454	477	448	462	69,300	462
2021-10-11	446	456	440	454	45,500	454
2021-10-08	446	446	440	445	19,300	445
2021-10-07	443	448	437	440	31,000	440
2021-10-06	440	444	430	440	39,000	440
2021-10-05	433	438	425	438	47,500	438
2021-10-04	441	450	435	438	40,300	438
2021-10-01	437	443	430	440	44,300	440
2021-09-30	435	440	431	440	16,800	440
2021-09-29	430	437	426	437	16,900	437
2021-09-28	436	436	429	430	12,600	430
2021-09-27	431	438	431	437	21,500	437
2021-09-24	427	431	426	431	15,400	431
2021-09-22	421	426	420	422	20,300	422
2021-09-21	421	429	413	426	48,000	426
2021-09-17	425	432	425	428	22,300	428
2021-09-16	430	434	421	427	32,800	427
2021-09-15	437	437	430	435	22,200	435
2021-09-14	435	439	432	436	11,700	436
2021-09-13	440	440	434	435	18,500	435
2021-09-10	437	437	427	437	28,100	437
2021-09-09	436	437	429	432	36,200	432
2021-09-08	438	442	435	436	25,100	436
2021-09-07	441	444	437	440	27,300	440
2021-09-06	433	463	432	440	226,100	440
2021-09-03	434	437	428	433	20,300	433
2021-09-02	444	444	432	432	24,300	432
2021-09-01	445	445	433	441	32,300	441
2021-08-31	436	447	433	446	31,200	446
2021-08-30	442	445	435	437	23,600	437
2021-08-27	443	444	434	440	25,700	440
2021-08-26	433	445	433	438	29,800	438
2021-08-25	430	443	430	434	35,100	434
2021-08-24	430	437	425	435	38,600	435
2021-08-23	428	444	422	433	77,100	433
2021-08-20	421	438	415	436	230,000	436
2021-08-19	420	492	411	412	1,036,300	412
2021-08-18	409	417	405	412	17,000	412
2021-08-17	416	420	406	408	27,600	408
2021-08-16	424	424	413	418	10,300	418
2021-08-13	424	427	416	424	20,200	424
2021-08-12	427	427	419	424	18,000	424
2021-08-11	416	426	413	424	43,700	424
2021-08-10	403	413	401	411	37,200	411
2021-08-06	411	416	408	411	15,500	411
2021-08-05	411	418	411	411	16,100	411
2021-08-04	415	417	410	411	26,800	411
2021-08-03	411	425	411	415	22,400	415
2021-08-02	422	425	411	417	33,100	417
2021-07-30	432	432	411	420	71,800	420
2021-07-29	431	436	427	432	17,400	432
2021-07-28	437	438	426	427	24,500	427
2021-07-27	440	440	433	435	7,900	435
2021-07-26	441	441	430	434	15,000	434
2021-07-21	433	440	431	433	30,400	433
2021-07-20	432	443	432	433	22,800	433
2021-07-19	445	448	431	440	66,300	440
2021-07-16	458	460	446	450	99,500	450
2021-07-15	475	476	460	466	162,300	466
2021-07-14	458	540	458	484	1,160,100	484
2021-07-13	458	465	457	462	19,600	462
2021-07-12	479	479	458	459	22,000	459
2021-07-09	441	456	441	455	18,100	455
2021-07-08	450	453	439	447	47,000	447
2021-07-07	458	460	453	456	16,900	456
2021-07-06	464	465	456	464	8,400	464
2021-07-05	470	470	455	466	15,900	466
2021-07-02	461	467	460	467	12,700	467
2021-07-01	465	466	461	462	9,400	462
2021-06-30	480	480	465	465	31,500	465
2021-06-29	480	480	468	470	20,000	470
2021-06-28	454	468	452	468	41,300	468
2021-06-25	454	454	447	450	10,600	450
2021-06-24	447	453	442	452	27,800	452
2021-06-23	436	448	435	448	24,100	448
2021-06-22	431	438	431	437	6,700	437
2021-06-21	428	432	426	428	22,100	428
2021-06-18	441	445	435	437	19,000	437
2021-06-17	435	443	433	441	23,800	441
2021-06-16	447	447	439	440	21,500	440
2021-06-15	436	444	436	444	8,400	444
2021-06-14	446	446	435	436	38,900	436
2021-06-11	453	457	449	449	14,900	449
2021-06-10	452	454	446	453	38,400	453
2021-06-09	444	449	441	444	13,200	444
2021-06-08	443	448	440	442	24,600	442
2021-06-07	432	448	432	444	25,100	444
2021-06-04	424	435	423	431	15,100	431
2021-06-03	421	431	421	425	15,100	425
2021-06-02	427	430	422	426	19,700	426
2021-06-01	441	441	428	429	19,400	429
2021-05-31	448	448	437	439	17,500	439
2021-05-28	444	448	441	446	14,600	446
2021-05-27	436	446	436	445	15,500	445
2021-05-26	439	446	435	440	9,100	440
2021-05-25	452	453	439	439	25,000	439
2021-05-24	450	451	441	449	27,500	449
2021-05-21	453	455	438	442	26,000	442
2021-05-20	430	445	428	445	18,900	445
2021-05-19	423	433	415	430	29,300	430
2021-05-18	410	430	410	423	30,000	423
2021-05-17	436	436	412	412	76,600	412
2021-05-14	445	445	432	441	18,500	441
2021-05-13	433	441	426	437	53,700	437
2021-05-12	452	455	439	444	53,700	444
2021-05-11	459	462	452	453	25,500	453
2021-05-10	458	463	451	463	18,800	463
2021-05-07	446	458	444	458	24,200	458
2021-05-06	442	445	440	442	22,100	442
2021-04-30	441	443	438	442	29,800	442
2021-04-28	449	450	441	445	30,000	445
2021-04-27	454	455	447	448	31,800	448
2021-04-26	458	458	448	450	39,300	450
2021-04-23	458	468	448	450	38,400	450
2021-04-22	457	465	456	458	21,100	458
2021-04-21	466	466	454	457	76,600	457
2021-04-20	475	477	469	471	40,000	471
2021-04-19	471	477	466	475	44,900	475
2021-04-16	478	479	464	471	94,600	471
2021-04-15	481	485	475	477	68,200	477
2021-04-14	489	503	485	489	144,700	489
2021-04-13	486	501	483	488	114,800	488
2021-04-12	499	500	485	488	76,900	488
2021-04-09	495	506	493	498	77,900	498
2021-04-08	494	495	483	494	52,600	494
2021-04-07	495	499	485	496	48,500	496
2021-04-06	504	504	487	491	58,600	491
2021-04-05	500	515	496	503	137,300	503
2021-04-02	496	498	492	497	24,700	497
2021-04-01	489	509	485	492	108,400	492
2021-03-31	471	493	469	489	55,600	489
2021-03-30	467	482	467	472	41,600	472
2021-03-29	482	482	470	471	33,900	471
2021-03-26	469	483	464	478	54,000	478
2021-03-25	460	471	460	462	56,700	462
2021-03-24	475	480	463	463	57,800	463
2021-03-23	477	495	477	480	107,900	480
2021-03-22	479	486	475	477	42,300	477
2021-03-19	475	479	464	479	51,100	479
2021-03-18	473	486	468	471	73,300	471
2021-03-17	473	475	465	467	54,300	467
2021-03-16	466	476	457	471	73,400	471
2021-03-15	450	460	447	450	45,800	450
2021-03-12	450	453	447	450	25,800	450
2021-03-11	439	447	436	444	30,600	444
2021-03-10	440	448	437	441	51,300	441
2021-03-09	435	441	417	434	67,000	434
2021-03-08	446	452	431	431	61,100	431
2021-03-05	451	451	430	443	176,200	443
2021-03-04	465	466	446	454	81,200	454
2021-03-03	477	477	465	467	67,300	467
2021-03-02	487	494	472	477	48,400	477
2021-03-01	499	499	474	487	87,700	487
2021-02-26	480	491	471	488	65,600	488
2021-02-25	480	495	480	485	41,900	485
2021-02-24	485	496	479	481	73,400	481
2021-02-22	476	494	476	484	73,900	484
2021-02-19	474	484	462	475	146,200	475
2021-02-18	492	499	481	482	102,500	482
2021-02-17	497	508	494	499	93,700	499
2021-02-16	498	510	494	499	69,200	499
2021-02-15	515	515	499	500	76,800	500
2021-02-12	510	512	504	511	43,400	511
2021-02-10	503	517	498	513	110,600	513
2021-02-09	509	513	498	506	64,100	506
2021-02-08	515	515	499	501	126,500	501
2021-02-05	490	502	488	497	134,000	497
2021-02-04	479	494	479	485	82,600	485
2021-02-03	479	493	479	484	87,100	484
2021-02-02	469	480	462	479	91,000	479
2021-02-01	463	475	459	473	119,400	473
2021-01-29	484	489	464	464	261,700	464
2021-01-28	476	491	476	483	107,900	483
2021-01-27	484	490	475	490	77,100	490
2021-01-26	493	493	485	485	53,600	485
2021-01-25	493	499	485	496	91,100	496
2021-01-22	495	498	488	492	66,300	492
2021-01-21	483	501	480	499	163,500	499
2021-01-20	481	498	480	480	211,400	480
2021-01-19	461	488	460	480	239,400	480
2021-01-18	456	467	450	458	245,700	458
2021-01-15	483	488	461	464	512,900	464
2021-01-14	574	574	485	490	852,200	490
2021-01-13	565	579	563	571	178,900	571
2021-01-12	563	571	555	570	116,800	570
2021-01-08	553	569	553	567	127,700	567
2021-01-07	567	567	550	551	135,500	551
2021-01-06	567	580	563	563	220,300	563
2021-01-05	548	562	544	560	148,600	560
2021-01-04	550	556	533	555	122,400	555

分割・併合履歴： [2017-08-29]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

3935 (株)エディア の時系列データ [2021年度]

3935 (株)エディアの時系列データ [2021年度]