3935 (株)エディアの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	325	335	325	333	19,100	333
2023-12-28	330	335	327	328	26,000	328
2023-12-27	319	329	319	326	40,400	326
2023-12-26	315	322	315	318	34,700	318
2023-12-25	335	335	315	317	106,600	317
2023-12-22	339	342	324	332	42,200	332
2023-12-21	346	346	337	339	14,300	339
2023-12-20	346	351	345	346	18,500	346
2023-12-19	346	352	346	350	6,000	350
2023-12-18	334	354	334	343	31,100	343
2023-12-15	332	339	330	336	34,500	336
2023-12-14	336	339	334	334	12,800	334
2023-12-13	339	339	334	334	14,400	334
2023-12-12	345	346	336	336	25,900	336
2023-12-11	343	348	342	345	18,000	345
2023-12-08	351	353	343	343	31,800	343
2023-12-07	358	361	353	354	28,300	354
2023-12-06	359	361	358	359	15,800	359
2023-12-05	364	364	358	358	38,500	358
2023-12-04	366	366	359	363	72,300	363
2023-12-01	368	371	364	365	40,100	365
2023-11-30	379	379	370	372	23,100	372
2023-11-29	383	385	376	379	20,700	379
2023-11-28	377	384	377	381	20,000	381
2023-11-27	369	377	366	376	28,000	376
2023-11-24	366	371	366	367	23,800	367
2023-11-22	366	370	366	366	18,700	366
2023-11-21	365	370	365	370	10,600	370
2023-11-20	362	366	358	366	16,700	366
2023-11-17	360	365	359	360	46,000	360
2023-11-16	363	365	358	359	19,500	359
2023-11-15	361	365	360	363	19,700	363
2023-11-14	370	370	357	360	25,800	360
2023-11-13	375	375	360	364	17,800	364
2023-11-10	368	368	364	367	9,800	367
2023-11-09	367	370	366	368	18,800	368
2023-11-08	372	374	367	367	8,200	367
2023-11-07	371	374	370	372	10,600	372
2023-11-06	375	384	375	377	13,300	377
2023-11-02	362	375	362	374	15,600	374
2023-11-01	362	365	359	361	29,300	361
2023-10-31	367	368	361	361	15,500	361
2023-10-30	368	372	365	366	16,800	366
2023-10-27	361	374	359	372	24,800	372
2023-10-26	367	375	360	361	26,700	361
2023-10-25	370	383	370	371	26,300	371
2023-10-24	356	368	350	368	65,700	368
2023-10-23	358	374	354	355	109,300	355
2023-10-20	376	379	370	374	32,900	374
2023-10-19	369	385	369	382	57,700	382
2023-10-18	358	377	355	377	61,600	377
2023-10-17	370	378	358	363	84,900	363
2023-10-16	360	387	360	367	137,400	367
2023-10-13	403	405	396	398	62,100	398
2023-10-12	401	405	400	404	12,000	404
2023-10-11	403	404	399	403	23,500	403
2023-10-10	409	410	404	404	20,800	404
2023-10-06	401	409	401	405	13,800	405
2023-10-05	391	408	391	406	36,000	406
2023-10-04	397	401	389	390	45,500	390
2023-10-03	415	415	402	402	45,500	402
2023-10-02	425	429	411	415	26,500	415
2023-09-29	421	424	419	420	10,300	420
2023-09-28	424	427	420	422	8,900	422
2023-09-27	414	426	414	426	16,700	426
2023-09-26	423	428	411	415	19,900	415
2023-09-25	416	425	415	425	22,700	425
2023-09-22	401	419	400	415	59,100	415
2023-09-21	409	409	400	402	42,400	402
2023-09-20	408	412	408	410	10,600	410
2023-09-19	406	410	403	409	34,800	409
2023-09-15	415	417	406	410	84,800	410
2023-09-14	421	422	417	419	28,300	419
2023-09-13	418	425	417	421	54,600	421
2023-09-12	419	430	418	425	38,600	425
2023-09-11	420	422	414	418	47,700	418
2023-09-08	413	424	413	421	40,100	421
2023-09-07	425	427	420	421	71,700	421
2023-09-06	431	433	428	430	71,000	430
2023-09-05	439	441	435	436	51,100	436
2023-09-04	443	444	437	441	29,800	441
2023-09-01	439	445	436	442	42,100	442
2023-08-31	448	451	444	446	20,900	446
2023-08-30	458	460	445	451	43,700	451
2023-08-29	451	460	450	458	32,700	458
2023-08-28	456	460	440	447	57,500	447
2023-08-25	443	468	443	463	70,000	463
2023-08-24	444	451	443	443	21,000	443
2023-08-23	453	453	441	444	20,900	444
2023-08-22	442	450	442	450	14,600	450
2023-08-21	433	444	430	442	25,000	442
2023-08-18	428	435	427	428	45,000	428
2023-08-17	436	436	422	434	63,200	434
2023-08-16	443	444	434	440	59,300	440
2023-08-15	452	454	441	442	92,800	442
2023-08-14	474	474	452	455	82,900	455
2023-08-10	472	478	469	472	22,500	472
2023-08-09	481	484	478	479	20,200	479
2023-08-08	484	489	478	485	30,600	485
2023-08-07	470	486	467	486	44,600	486
2023-08-04	473	500	471	476	94,300	476
2023-08-03	476	484	470	481	58,900	481
2023-08-02	498	498	484	484	60,800	484
2023-08-01	495	499	488	499	44,500	499
2023-07-31	473	496	470	492	101,300	492
2023-07-28	460	474	459	473	86,600	473
2023-07-27	454	465	452	461	47,500	461
2023-07-26	459	460	450	452	43,700	452
2023-07-25	460	465	454	459	78,600	459
2023-07-24	465	476	460	467	58,900	467
2023-07-21	474	474	458	465	91,300	465
2023-07-20	472	481	472	477	27,100	477
2023-07-19	471	481	471	474	58,900	474
2023-07-18	485	491	471	471	198,700	471
2023-07-14	493	494	479	483	151,900	483
2023-07-13	493	494	478	490	57,200	490
2023-07-12	498	498	482	489	60,100	489
2023-07-11	483	504	478	493	98,400	493
2023-07-10	495	501	487	492	73,400	492
2023-07-07	499	502	492	496	65,000	496
2023-07-06	509	511	498	499	95,900	499
2023-07-05	515	517	509	513	39,200	513
2023-07-04	514	519	510	515	47,100	515
2023-07-03	506	514	505	514	53,900	514
2023-06-30	503	510	502	505	25,600	505
2023-06-29	505	509	501	507	32,900	507
2023-06-28	504	512	500	504	33,600	504
2023-06-27	504	507	496	501	61,200	501
2023-06-26	507	511	500	509	59,500	509
2023-06-23	522	522	505	512	71,400	512
2023-06-22	526	529	518	518	73,500	518
2023-06-21	524	533	516	525	57,400	525
2023-06-20	537	537	521	524	51,600	524
2023-06-19	533	538	525	533	117,200	533
2023-06-16	510	531	503	530	100,300	530
2023-06-15	517	521	511	511	65,900	511
2023-06-14	527	529	515	516	84,100	516
2023-06-13	531	537	522	522	108,700	522
2023-06-12	526	537	519	530	114,200	530
2023-06-09	518	540	518	526	135,900	526
2023-06-08	543	543	507	515	294,500	515
2023-06-07	518	547	513	540	539,700	540
2023-06-06	515	515	505	508	73,600	508
2023-06-05	500	517	494	517	126,700	517
2023-06-02	487	503	486	503	62,900	503
2023-06-01	494	494	485	487	44,800	487
2023-05-31	496	496	486	491	52,400	491
2023-05-30	482	496	474	496	70,200	496
2023-05-29	490	500	482	483	85,500	483
2023-05-26	507	509	485	488	189,900	488
2023-05-25	499	524	499	510	281,600	510
2023-05-24	495	505	495	500	49,200	500
2023-05-23	508	512	497	501	122,400	501
2023-05-22	505	512	501	508	60,500	508
2023-05-19	499	505	494	500	77,500	500
2023-05-18	501	511	490	495	114,000	495
2023-05-17	497	506	490	504	110,400	504
2023-05-16	508	516	496	497	158,800	497
2023-05-15	506	512	501	508	106,300	508
2023-05-12	522	522	507	512	95,800	512
2023-05-11	520	534	520	521	59,400	521
2023-05-10	531	535	523	526	64,300	526
2023-05-09	533	535	526	526	69,900	526
2023-05-08	519	533	513	529	103,500	529
2023-05-02	525	528	513	519	168,800	519
2023-05-01	540	544	525	528	233,300	528
2023-04-28	552	552	528	543	149,600	543
2023-04-27	522	551	522	546	248,900	546
2023-04-26	535	536	522	530	241,100	530
2023-04-25	542	554	535	539	200,100	539
2023-04-24	540	553	536	540	354,800	540
2023-04-21	556	570	547	559	433,800	559
2023-04-20	586	593	560	561	681,700	561
2023-04-19	590	649	589	589	1,459,100	589
2023-04-18	630	639	586	603	1,999,500	603
2023-04-17	572	615	556	615	1,444,800	615
2023-04-14	510	524	510	515	220,300	515
2023-04-13	512	520	502	510	227,800	510
2023-04-12	508	520	495	517	233,700	517
2023-04-11	503	512	501	508	159,500	508
2023-04-10	509	522	495	495	242,700	495
2023-04-07	520	526	502	506	277,100	506
2023-04-06	530	531	508	513	303,300	513
2023-04-05	540	541	528	536	166,700	536
2023-04-04	550	563	535	538	399,200	538
2023-04-03	533	542	528	535	241,700	535
2023-03-31	538	550	525	525	301,500	525
2023-03-30	529	544	527	528	281,200	528
2023-03-29	550	554	530	533	540,100	533
2023-03-28	541	568	536	560	553,300	560
2023-03-27	538	560	535	540	475,500	540
2023-03-24	540	542	518	534	390,300	534
2023-03-23	529	539	523	533	289,200	533
2023-03-22	551	563	533	537	521,700	537
2023-03-20	553	576	538	541	715,200	541
2023-03-17	544	558	536	543	521,300	543
2023-03-16	540	554	537	538	639,200	538
2023-03-15	585	591	553	555	924,300	555
2023-03-14	604	609	570	575	1,136,200	575
2023-03-13	679	700	602	611	2,492,900	611
2023-03-10	782	782	692	703	2,005,700	703
2023-03-09	824	840	775	782	1,214,500	782
2023-03-08	791	813	775	809	1,027,400	809
2023-03-07	836	843	806	806	1,034,900	806
2023-03-06	878	923	816	828	2,241,500	828
2023-03-03	895	911	877	893	1,643,000	893
2023-03-02	839	893	806	887	2,659,600	887
2023-03-01	889	919	866	869	1,646,000	869
2023-02-28	857	948	853	908	3,478,900	908
2023-02-27	855	883	838	852	2,283,300	852
2023-02-24	805	890	798	870	3,796,800	870
2023-02-22	735	810	732	783	3,029,200	783
2023-02-21	734	780	727	736	1,321,500	736
2023-02-20	722	750	713	742	1,104,700	742
2023-02-17	673	705	669	689	1,130,000	689
2023-02-16	680	694	657	657	691,100	657
2023-02-15	715	723	659	670	1,426,600	670
2023-02-14	732	754	709	723	1,480,900	723
2023-02-13	757	773	716	727	2,434,500	727
2023-02-10	745	774	701	772	3,978,300	772
2023-02-09	760	804	739	750	4,857,900	750
2023-02-08	709	761	702	746	4,028,100	746
2023-02-07	728	777	691	714	8,525,000	714
2023-02-06	654	730	631	718	4,676,900	718
2023-02-03	716	790	609	638	9,478,200	638
2023-02-02	711	745	680	699	2,312,700	699
2023-02-01	695	721	683	704	2,528,200	704
2023-01-31	663	714	653	699	3,558,900	699
2023-01-30	625	659	603	643	1,663,100	643
2023-01-27	677	729	636	641	3,024,800	641
2023-01-26	702	716	635	686	4,087,900	686
2023-01-25	681	756	653	732	12,516,400	732
2023-01-24	584	665	539	665	11,414,600	665
2023-01-23	493	565	486	565	1,267,200	565
2023-01-20	477	490	473	485	68,400	485
2023-01-19	478	491	477	477	73,200	477
2023-01-18	472	486	464	486	140,800	486
2023-01-17	490	517	472	472	288,500	472
2023-01-16	469	502	461	488	379,900	488
2023-01-13	475	484	465	476	432,100	476
2023-01-12	506	506	477	477	371,100	477
2023-01-11	503	514	493	509	210,600	509
2023-01-10	526	535	500	502	568,900	502
2023-01-06	488	529	481	529	785,100	529
2023-01-05	489	500	475	496	901,200	496
2023-01-04	528	560	501	507	2,226,600	507

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 [2023年度]

3935 (株)エディアの時系列データ [2023年度]