3935 (株)エディアの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	458	535	456	528	2,715,800	528
2022-12-29	460	478	447	458	919,800	458
2022-12-28	469	502	436	465	2,837,800	465
2022-12-27	420	476	420	461	3,334,200	461
2022-12-26	400	401	389	396	28,700	396
2022-12-23	403	405	397	402	45,600	402
2022-12-22	404	420	404	405	33,900	405
2022-12-21	405	416	394	405	372,600	405
2022-12-20	439	439	399	403	296,000	403
2022-12-19	449	449	436	439	76,100	439
2022-12-16	453	459	445	448	34,500	448
2022-12-15	456	462	450	457	17,700	457
2022-12-14	457	470	451	457	44,500	457
2022-12-13	460	468	451	455	30,500	455
2022-12-12	469	469	456	460	39,000	460
2022-12-09	471	479	468	468	38,700	468
2022-12-08	490	491	471	471	71,200	471
2022-12-07	466	490	462	490	94,300	490
2022-12-06	443	477	440	474	172,400	474
2022-12-05	456	456	442	447	59,100	447
2022-12-02	451	460	444	460	56,000	460
2022-12-01	470	470	450	456	65,600	456
2022-11-30	457	472	457	459	77,500	459
2022-11-29	461	465	455	457	70,800	457
2022-11-28	479	479	443	463	258,300	463
2022-11-25	495	500	482	482	66,100	482
2022-11-24	500	504	489	496	135,400	496
2022-11-22	496	499	487	499	72,100	499
2022-11-21	502	505	491	496	57,400	496
2022-11-18	500	514	487	508	105,600	508
2022-11-17	498	508	480	500	114,200	500
2022-11-16	523	536	494	497	184,000	497
2022-11-15	515	536	504	523	111,000	523
2022-11-14	500	517	490	513	147,900	513
2022-11-11	492	504	477	504	189,000	504
2022-11-10	481	489	476	485	79,000	485
2022-11-09	481	489	472	482	84,200	482
2022-11-08	487	490	471	486	152,000	486
2022-11-07	463	498	451	487	241,000	487
2022-11-04	437	465	436	462	110,000	462
2022-11-02	431	443	427	443	34,800	443
2022-11-01	439	440	430	433	48,200	433
2022-10-31	451	460	430	439	106,400	439
2022-10-28	460	468	455	458	56,500	458
2022-10-27	448	465	442	465	110,000	465
2022-10-26	454	480	442	460	312,200	460
2022-10-25	430	470	426	456	215,500	456
2022-10-24	415	434	412	430	138,600	430
2022-10-21	421	431	415	415	22,900	415
2022-10-20	419	429	418	423	42,400	423
2022-10-19	429	437	421	426	75,200	426
2022-10-18	430	439	422	436	179,700	436
2022-10-17	399	445	391	427	678,800	427
2022-10-14	394	401	374	391	129,500	391
2022-10-13	384	391	373	389	66,900	389
2022-10-12	374	381	374	381	11,500	381
2022-10-11	373	379	373	379	10,500	379
2022-10-07	380	384	376	381	8,300	381
2022-10-06	384	386	379	385	7,000	385
2022-10-05	384	386	378	380	18,400	380
2022-10-04	377	385	377	380	13,200	380
2022-10-03	380	380	365	374	14,800	374
2022-09-30	380	380	375	380	12,900	380
2022-09-29	380	385	377	385	14,100	385
2022-09-28	384	384	368	378	18,500	378
2022-09-27	382	384	377	384	5,800	384
2022-09-26	382	382	373	374	16,000	374
2022-09-22	381	387	380	382	12,700	382
2022-09-21	389	389	382	385	15,200	385
2022-09-20	397	397	385	389	24,700	389
2022-09-16	401	401	388	394	46,200	394
2022-09-15	396	410	388	399	128,500	399
2022-09-14	390	393	387	391	16,700	391
2022-09-13	395	399	395	396	11,000	396
2022-09-12	400	400	392	394	37,200	394
2022-09-09	398	419	392	400	155,400	400
2022-09-08	390	397	387	396	14,500	396
2022-09-07	396	396	384	386	22,500	386
2022-09-06	398	401	393	397	10,400	397
2022-09-05	392	398	390	398	5,600	398
2022-09-02	396	398	385	392	15,900	392
2022-09-01	401	401	389	394	33,600	394
2022-08-31	407	407	400	401	14,900	401
2022-08-30	396	408	396	408	19,500	408
2022-08-29	400	403	393	395	34,600	395
2022-08-26	411	412	407	408	10,500	408
2022-08-25	412	412	408	411	10,200	411
2022-08-24	413	413	406	410	17,700	410
2022-08-23	401	412	401	411	24,100	411
2022-08-22	411	415	403	409	55,100	409
2022-08-19	425	427	393	418	117,500	418
2022-08-18	424	429	420	426	15,200	426
2022-08-17	421	432	420	424	48,000	424
2022-08-16	419	420	413	420	22,300	420
2022-08-15	419	422	410	416	32,100	416
2022-08-12	420	422	408	415	34,600	415
2022-08-10	416	427	412	417	72,600	417
2022-08-09	406	420	402	418	37,400	418
2022-08-08	415	417	402	406	39,900	406
2022-08-05	410	425	410	419	86,600	419
2022-08-04	412	413	405	409	31,400	409
2022-08-03	406	412	401	410	32,500	410
2022-08-02	405	407	398	399	15,900	399
2022-08-01	399	405	394	403	38,500	403
2022-07-29	395	401	391	400	26,600	400
2022-07-28	390	395	386	395	10,600	395
2022-07-27	395	395	385	389	23,700	389
2022-07-26	388	399	385	396	19,600	396
2022-07-25	395	395	386	388	16,200	388
2022-07-22	391	396	388	395	26,600	395
2022-07-21	388	394	385	390	43,300	390
2022-07-20	396	397	377	384	98,100	384
2022-07-19	408	412	388	395	109,700	395
2022-07-15	400	401	391	392	49,700	392
2022-07-14	383	414	380	399	133,000	399
2022-07-13	376	377	372	377	9,700	377
2022-07-12	383	384	373	375	34,000	375
2022-07-11	392	392	382	385	19,100	385
2022-07-08	394	395	384	387	21,000	387
2022-07-07	396	396	385	394	28,100	394
2022-07-06	393	399	390	395	40,000	395
2022-07-05	396	396	387	390	13,300	390
2022-07-04	403	403	383	395	43,100	395
2022-07-01	395	403	387	399	52,000	399
2022-06-30	380	402	380	395	58,300	395
2022-06-29	382	388	380	382	6,500	382
2022-06-28	389	389	379	386	19,600	386
2022-06-27	394	394	383	387	21,100	387
2022-06-24	379	388	379	386	15,200	386
2022-06-23	381	388	377	377	20,300	377
2022-06-22	384	385	375	380	22,600	380
2022-06-21	373	384	371	378	20,900	378
2022-06-20	387	392	367	372	48,000	372
2022-06-17	371	391	371	387	33,300	387
2022-06-16	399	404	379	387	58,200	387
2022-06-15	398	401	391	400	31,600	400
2022-06-14	377	399	366	399	34,800	399
2022-06-13	397	397	383	383	39,900	383
2022-06-10	395	407	394	405	33,700	405
2022-06-09	395	400	391	400	31,800	400
2022-06-08	389	405	385	399	95,700	399
2022-06-07	377	415	377	388	214,600	388
2022-06-06	369	381	369	376	14,200	376
2022-06-03	379	379	374	376	17,000	376
2022-06-02	373	375	367	373	19,600	373
2022-06-01	371	379	371	373	27,400	373
2022-05-31	371	378	365	378	31,600	378
2022-05-30	374	374	366	372	33,100	372
2022-05-27	376	377	364	371	52,500	371
2022-05-26	358	375	356	375	37,100	375
2022-05-25	359	359	353	357	15,800	357
2022-05-24	375	375	358	359	35,200	359
2022-05-23	383	385	370	374	39,100	374
2022-05-20	368	380	363	380	34,100	380
2022-05-19	353	377	348	371	98,900	371
2022-05-18	362	369	361	363	12,900	363
2022-05-17	367	367	357	359	27,200	359
2022-05-16	349	370	344	367	81,400	367
2022-05-13	338	349	338	345	22,600	345
2022-05-12	345	345	333	335	26,000	335
2022-05-11	348	351	341	350	16,100	350
2022-05-10	344	348	337	348	20,800	348
2022-05-09	348	353	341	349	17,500	349
2022-05-06	345	352	340	349	16,600	349
2022-05-02	335	347	335	347	26,600	347
2022-04-28	351	351	340	340	11,500	340
2022-04-27	337	350	335	348	14,900	348
2022-04-26	338	346	338	345	5,300	345
2022-04-25	335	342	334	336	22,000	336
2022-04-22	348	350	341	342	31,000	342
2022-04-21	349	355	347	351	7,600	351
2022-04-20	353	353	343	348	15,000	348
2022-04-19	350	352	341	346	16,100	346
2022-04-18	365	366	342	345	70,900	345
2022-04-15	366	376	359	365	76,500	365
2022-04-14	376	383	370	378	48,000	378
2022-04-13	370	384	370	376	38,700	376
2022-04-12	382	382	368	368	55,500	368
2022-04-11	388	388	367	374	45,200	374
2022-04-08	395	395	383	387	18,500	387
2022-04-07	388	394	381	394	38,000	394
2022-04-06	410	416	392	393	131,900	393
2022-04-05	396	399	387	394	39,400	394
2022-04-04	383	396	382	395	19,700	395
2022-04-01	387	387	377	383	14,100	383
2022-03-31	375	390	375	385	30,300	385
2022-03-30	373	381	372	377	19,500	377
2022-03-29	365	369	363	369	18,800	369
2022-03-28	366	366	361	363	7,300	363
2022-03-25	371	371	354	364	53,600	364
2022-03-24	364	372	364	369	13,900	369
2022-03-23	364	373	364	369	25,100	369
2022-03-22	358	371	354	364	55,400	364
2022-03-18	353	360	351	359	20,700	359
2022-03-17	358	358	343	353	65,300	353
2022-03-16	348	360	342	350	49,900	350
2022-03-15	344	350	337	349	16,300	349
2022-03-14	343	345	335	345	19,800	345
2022-03-11	334	339	329	339	10,000	339
2022-03-10	336	338	333	335	5,500	335
2022-03-09	333	333	326	326	4,000	326
2022-03-08	327	334	319	325	29,600	325
2022-03-07	335	335	324	327	25,900	327
2022-03-04	332	341	316	341	71,200	341
2022-03-03	336	343	331	331	36,200	331
2022-03-02	336	340	330	336	31,300	336
2022-03-01	320	340	320	336	46,400	336
2022-02-28	315	328	314	316	26,200	316
2022-02-25	300	320	300	314	29,200	314
2022-02-24	314	317	300	301	49,000	301
2022-02-22	314	320	312	312	38,100	312
2022-02-21	318	322	312	318	24,500	318
2022-02-18	319	327	313	323	34,600	323
2022-02-17	324	327	319	319	22,800	319
2022-02-16	326	330	323	323	17,800	323
2022-02-15	330	331	321	321	28,900	321
2022-02-14	344	344	323	328	85,700	328
2022-02-10	363	363	351	352	27,600	352
2022-02-09	348	363	346	359	47,900	359
2022-02-08	346	357	342	348	49,900	348
2022-02-07	345	358	336	351	70,600	351
2022-02-04	349	353	332	339	183,300	339
2022-02-03	331	415	322	357	1,171,200	357
2022-02-02	338	341	323	336	63,800	336
2022-02-01	330	342	325	331	27,200	331
2022-01-31	321	339	321	332	29,400	332
2022-01-28	319	329	315	318	31,600	318
2022-01-27	339	341	309	319	98,700	319
2022-01-26	335	342	330	336	54,300	336
2022-01-25	354	354	333	336	77,400	336
2022-01-24	345	355	334	354	33,600	354
2022-01-21	357	360	340	345	89,300	345
2022-01-20	349	362	349	359	37,100	359
2022-01-19	365	368	341	345	130,200	345
2022-01-18	387	390	369	369	112,300	369
2022-01-17	408	413	385	391	78,800	391
2022-01-14	400	417	390	414	94,400	414
2022-01-13	410	414	403	405	43,900	405
2022-01-12	405	410	403	410	21,800	410
2022-01-11	397	403	391	403	30,900	403
2022-01-07	397	401	380	401	68,400	401
2022-01-06	403	403	388	397	42,200	397
2022-01-05	415	418	405	409	25,300	409
2022-01-04	414	419	411	418	20,600	418

分割・併合履歴： [2017-08-29]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

3935 (株)エディア の時系列データ [2022年度]

3935 (株)エディアの時系列データ [2022年度]