4268 エッジテクノロジー(株) 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 |
|---|---|---|---|---|---|---|
| 2024-12-05 | 838 | 840 | 838 | 838 | 18,300 | 838 |
| 2024-12-04 | 838 | 839 | 838 | 838 | 18,600 | 838 |
| 2024-12-03 | 838 | 839 | 838 | 838 | 11,800 | 838 |
| 2024-12-02 | 838 | 840 | 838 | 838 | 22,600 | 838 |
| 2024-11-29 | 838 | 839 | 838 | 838 | 8,600 | 838 |
| 2024-11-28 | 838 | 839 | 838 | 838 | 18,000 | 838 |
| 2024-11-27 | 838 | 840 | 838 | 840 | 3,100 | 840 |
| 2024-11-26 | 838 | 839 | 838 | 839 | 6,600 | 839 |
| 2024-11-25 | 838 | 840 | 838 | 838 | 15,400 | 838 |
| 2024-11-22 | 838 | 839 | 838 | 838 | 1,900 | 838 |
| 2024-11-21 | 839 | 840 | 839 | 839 | 2,900 | 839 |
| 2024-11-20 | 838 | 839 | 838 | 838 | 2,000 | 838 |
| 2024-11-19 | 838 | 839 | 838 | 838 | 8,000 | 838 |
| 2024-11-18 | 838 | 840 | 838 | 839 | 8,900 | 839 |
| 2024-11-15 | 839 | 840 | 838 | 838 | 45,500 | 838 |
| 2024-11-14 | 839 | 840 | 839 | 839 | 10,400 | 839 |
| 2024-11-13 | 839 | 841 | 839 | 839 | 8,800 | 839 |
| 2024-11-12 | 839 | 841 | 839 | 839 | 9,900 | 839 |
| 2024-11-11 | 839 | 843 | 839 | 840 | 8,100 | 840 |
| 2024-11-08 | 838 | 856 | 838 | 842 | 72,300 | 842 |
| 2024-11-07 | 838 | 839 | 838 | 838 | 26,400 | 838 |
| 2024-11-06 | 838 | 839 | 838 | 839 | 36,800 | 839 |
| 2024-11-05 | 839 | 839 | 838 | 839 | 1,800 | 839 |
| 2024-11-01 | 838 | 840 | 838 | 839 | 6,700 | 839 |
| 2024-10-31 | 838 | 840 | 838 | 838 | 6,400 | 838 |
| 2024-10-30 | 838 | 841 | 838 | 840 | 23,300 | 840 |
| 2024-10-29 | 838 | 840 | 837 | 837 | 17,500 | 837 |
| 2024-10-28 | 838 | 839 | 837 | 837 | 4,600 | 837 |
| 2024-10-25 | 837 | 840 | 837 | 837 | 36,000 | 837 |
| 2024-10-24 | 837 | 838 | 837 | 837 | 15,300 | 837 |
| 2024-10-23 | 837 | 838 | 836 | 836 | 47,900 | 836 |
| 2024-10-22 | 839 | 839 | 837 | 837 | 14,300 | 837 |
| 2024-10-21 | 840 | 841 | 839 | 840 | 112,500 | 840 |
| 2024-10-18 | 840 | 840 | 839 | 839 | 22,900 | 839 |
| 2024-10-17 | 839 | 841 | 839 | 839 | 79,000 | 839 |
| 2024-10-16 | 839 | 840 | 839 | 839 | 38,700 | 839 |
| 2024-10-15 | 839 | 841 | 839 | 839 | 60,700 | 839 |
| 2024-10-11 | 839 | 841 | 839 | 839 | 50,400 | 839 |
| 2024-10-10 | 839 | 840 | 839 | 839 | 54,100 | 839 |
| 2024-10-09 | 839 | 840 | 839 | 839 | 50,100 | 839 |
| 2024-10-08 | 839 | 840 | 839 | 840 | 29,100 | 840 |
| 2024-10-07 | 840 | 840 | 839 | 839 | 38,500 | 839 |
| 2024-10-04 | 840 | 841 | 840 | 840 | 30,500 | 840 |
| 2024-10-03 | 840 | 841 | 840 | 840 | 55,000 | 840 |
| 2024-10-02 | 840 | 841 | 840 | 840 | 44,300 | 840 |
| 2024-10-01 | 839 | 841 | 839 | 839 | 318,900 | 839 |
| 2024-09-30 | 839 | 840 | 839 | 839 | 61,400 | 839 |
| 2024-09-27 | 840 | 840 | 839 | 839 | 234,900 | 839 |
| 2024-09-26 | 840 | 840 | 839 | 839 | 226,900 | 839 |
| 2024-09-25 | 839 | 840 | 839 | 839 | 101,800 | 839 |
| 2024-09-24 | 839 | 840 | 839 | 839 | 239,900 | 839 |
| 2024-09-20 | 839 | 840 | 839 | 839 | 111,300 | 839 |
| 2024-09-19 | 839 | 840 | 839 | 839 | 55,300 | 839 |
| 2024-09-18 | 839 | 840 | 838 | 838 | 138,100 | 838 |
| 2024-09-17 | 839 | 840 | 838 | 839 | 265,100 | 839 |
| 2024-09-13 | 839 | 840 | 839 | 839 | 298,400 | 839 |
| 2024-09-12 | 839 | 840 | 838 | 839 | 473,900 | 839 |
| 2024-09-11 | 839 | 840 | 838 | 840 | 1,120,900 | 840 |
| 2024-09-10 | 737 | 737 | 737 | 737 | 21,900 | 737 |
| 2024-09-09 | 637 | 637 | 637 | 637 | 15,000 | 637 |
| 2024-09-06 | 520 | 560 | 520 | 537 | 62,300 | 537 |
| 2024-09-05 | 523 | 538 | 520 | 529 | 21,300 | 529 |
| 2024-09-04 | 522 | 545 | 522 | 525 | 41,800 | 525 |
| 2024-09-03 | 555 | 569 | 547 | 552 | 29,700 | 552 |
| 2024-09-02 | 582 | 582 | 555 | 556 | 21,600 | 556 |
| 2024-08-30 | 563 | 572 | 562 | 562 | 5,800 | 562 |
| 2024-08-29 | 565 | 575 | 559 | 563 | 15,300 | 563 |
| 2024-08-28 | 594 | 596 | 575 | 577 | 13,900 | 577 |
| 2024-08-27 | 585 | 596 | 580 | 594 | 16,000 | 594 |
| 2024-08-26 | 556 | 585 | 556 | 582 | 27,300 | 582 |
| 2024-08-23 | 553 | 566 | 548 | 556 | 18,400 | 556 |
| 2024-08-22 | 570 | 573 | 556 | 556 | 19,700 | 556 |
| 2024-08-21 | 564 | 571 | 561 | 570 | 16,500 | 570 |
| 2024-08-20 | 555 | 575 | 555 | 572 | 30,600 | 572 |
| 2024-08-19 | 553 | 564 | 543 | 554 | 28,900 | 554 |
| 2024-08-16 | 553 | 557 | 546 | 546 | 20,200 | 546 |
| 2024-08-15 | 544 | 560 | 544 | 553 | 17,400 | 553 |
| 2024-08-14 | 542 | 549 | 537 | 543 | 16,100 | 543 |
| 2024-08-13 | 538 | 555 | 533 | 542 | 20,600 | 542 |
| 2024-08-09 | 513 | 572 | 513 | 534 | 81,800 | 534 |
| 2024-08-08 | 499 | 527 | 480 | 509 | 62,500 | 509 |
| 2024-08-07 | 492 | 520 | 470 | 475 | 195,300 | 475 |
| 2024-08-06 | 482 | 542 | 482 | 502 | 97,700 | 502 |
| 2024-08-05 | 560 | 567 | 490 | 490 | 80,700 | 490 |
| 2024-08-02 | 615 | 618 | 590 | 590 | 67,700 | 590 |
| 2024-08-01 | 660 | 660 | 632 | 638 | 46,200 | 638 |
| 2024-07-31 | 631 | 663 | 630 | 651 | 62,300 | 651 |
| 2024-07-30 | 645 | 645 | 632 | 632 | 31,500 | 632 |
| 2024-07-29 | 624 | 637 | 612 | 628 | 30,900 | 628 |
| 2024-07-26 | 620 | 625 | 592 | 610 | 45,200 | 610 |
| 2024-07-25 | 594 | 619 | 586 | 619 | 28,300 | 619 |
| 2024-07-24 | 590 | 609 | 577 | 602 | 17,500 | 602 |
| 2024-07-23 | 573 | 589 | 573 | 581 | 17,800 | 581 |
| 2024-07-22 | 589 | 590 | 574 | 576 | 21,200 | 576 |
| 2024-07-19 | 604 | 604 | 590 | 590 | 26,500 | 590 |
| 2024-07-18 | 611 | 621 | 604 | 604 | 24,000 | 604 |
| 2024-07-17 | 602 | 619 | 598 | 611 | 31,300 | 611 |
| 2024-07-16 | 600 | 611 | 599 | 602 | 27,200 | 602 |
| 2024-07-12 | 591 | 604 | 591 | 598 | 18,100 | 598 |
| 2024-07-11 | 580 | 593 | 570 | 593 | 35,500 | 593 |
| 2024-07-10 | 614 | 614 | 580 | 580 | 41,000 | 580 |
| 2024-07-09 | 620 | 620 | 606 | 610 | 18,200 | 610 |
| 2024-07-08 | 625 | 625 | 605 | 614 | 38,000 | 614 |
| 2024-07-05 | 615 | 631 | 610 | 615 | 37,200 | 615 |
| 2024-07-04 | 607 | 614 | 603 | 606 | 33,200 | 606 |
| 2024-07-03 | 580 | 615 | 580 | 606 | 73,400 | 606 |
| 2024-07-02 | 580 | 584 | 574 | 578 | 11,000 | 578 |
| 2024-07-01 | 583 | 586 | 572 | 578 | 22,000 | 578 |
| 2024-06-28 | 586 | 590 | 575 | 578 | 25,500 | 578 |
| 2024-06-27 | 560 | 596 | 560 | 585 | 56,300 | 585 |
| 2024-06-26 | 561 | 568 | 557 | 565 | 18,300 | 565 |
| 2024-06-25 | 573 | 573 | 564 | 564 | 13,500 | 564 |
| 2024-06-24 | 570 | 573 | 563 | 566 | 21,200 | 566 |
| 2024-06-21 | 557 | 571 | 557 | 568 | 18,900 | 568 |
| 2024-06-20 | 576 | 576 | 556 | 559 | 28,900 | 559 |
| 2024-06-19 | 550 | 576 | 545 | 566 | 62,800 | 566 |
| 2024-06-18 | 541 | 550 | 531 | 545 | 44,100 | 545 |
| 2024-06-17 | 541 | 545 | 526 | 543 | 59,100 | 543 |
| 2024-06-14 | 525 | 536 | 522 | 536 | 22,800 | 536 |
| 2024-06-13 | 543 | 543 | 525 | 525 | 41,500 | 525 |
| 2024-06-12 | 524 | 557 | 524 | 545 | 89,000 | 545 |
| 2024-06-11 | 508 | 527 | 507 | 524 | 41,000 | 524 |
| 2024-06-10 | 508 | 533 | 500 | 509 | 128,300 | 509 |
| 2024-06-07 | 511 | 523 | 503 | 509 | 93,900 | 509 |
| 2024-06-06 | 515 | 515 | 497 | 500 | 31,800 | 500 |
| 2024-06-05 | 520 | 521 | 506 | 509 | 31,300 | 509 |
| 2024-06-04 | 497 | 538 | 497 | 523 | 68,400 | 523 |
| 2024-06-03 | 485 | 505 | 485 | 496 | 39,000 | 496 |
| 2024-05-31 | 482 | 500 | 481 | 490 | 49,700 | 490 |
| 2024-05-30 | 501 | 509 | 487 | 490 | 56,900 | 490 |
| 2024-05-29 | 539 | 542 | 511 | 511 | 53,700 | 511 |
| 2024-05-28 | 523 | 540 | 520 | 533 | 40,100 | 533 |
| 2024-05-27 | 523 | 535 | 523 | 527 | 49,600 | 527 |
| 2024-05-24 | 550 | 550 | 527 | 538 | 68,100 | 538 |
| 2024-05-23 | 583 | 587 | 552 | 552 | 51,700 | 552 |
| 2024-05-22 | 602 | 605 | 582 | 582 | 43,600 | 582 |
| 2024-05-21 | 610 | 610 | 600 | 600 | 20,400 | 600 |
| 2024-05-20 | 617 | 617 | 608 | 610 | 18,300 | 610 |
| 2024-05-17 | 602 | 619 | 601 | 615 | 23,200 | 615 |
| 2024-05-16 | 629 | 629 | 607 | 615 | 17,900 | 615 |
| 2024-05-15 | 632 | 632 | 621 | 621 | 13,200 | 621 |
| 2024-05-14 | 626 | 636 | 626 | 627 | 9,700 | 627 |
| 2024-05-13 | 630 | 636 | 622 | 634 | 18,900 | 634 |
| 2024-05-10 | 639 | 646 | 630 | 635 | 10,500 | 635 |
| 2024-05-09 | 645 | 650 | 635 | 640 | 32,600 | 640 |
| 2024-05-08 | 666 | 666 | 638 | 648 | 37,800 | 648 |
| 2024-05-07 | 662 | 676 | 651 | 664 | 83,800 | 664 |
| 2024-05-02 | 617 | 640 | 616 | 633 | 37,700 | 633 |
| 2024-05-01 | 607 | 619 | 607 | 617 | 16,300 | 617 |
| 2024-04-30 | 608 | 616 | 605 | 608 | 13,700 | 608 |
| 2024-04-26 | 609 | 613 | 602 | 605 | 19,000 | 605 |
| 2024-04-25 | 617 | 619 | 608 | 608 | 16,300 | 608 |
| 2024-04-24 | 620 | 625 | 616 | 622 | 18,600 | 622 |
| 2024-04-23 | 623 | 631 | 623 | 624 | 19,600 | 624 |
| 2024-04-22 | 610 | 624 | 607 | 623 | 27,300 | 623 |
| 2024-04-19 | 628 | 628 | 604 | 613 | 29,500 | 613 |
| 2024-04-18 | 617 | 629 | 612 | 621 | 27,300 | 621 |
| 2024-04-17 | 611 | 621 | 610 | 619 | 28,100 | 619 |
| 2024-04-16 | 616 | 619 | 607 | 615 | 14,900 | 615 |
| 2024-04-15 | 613 | 617 | 608 | 617 | 19,200 | 617 |
| 2024-04-12 | 616 | 622 | 610 | 616 | 30,500 | 616 |
| 2024-04-11 | 616 | 622 | 607 | 616 | 10,900 | 616 |
| 2024-04-10 | 613 | 617 | 608 | 617 | 22,300 | 617 |
| 2024-04-09 | 602 | 611 | 598 | 608 | 20,400 | 608 |
| 2024-04-08 | 608 | 609 | 593 | 600 | 68,500 | 600 |
| 2024-04-05 | 619 | 621 | 600 | 606 | 86,700 | 606 |
| 2024-04-04 | 626 | 630 | 620 | 624 | 19,900 | 624 |
| 2024-04-03 | 622 | 631 | 616 | 623 | 32,500 | 623 |
| 2024-04-02 | 639 | 639 | 620 | 624 | 45,800 | 624 |
| 2024-04-01 | 652 | 652 | 634 | 639 | 36,300 | 639 |
| 2024-03-29 | 643 | 656 | 640 | 646 | 25,500 | 646 |
| 2024-03-28 | 646 | 653 | 644 | 644 | 21,200 | 644 |
| 2024-03-27 | 652 | 653 | 645 | 645 | 23,900 | 645 |
| 2024-03-26 | 652 | 658 | 645 | 650 | 28,700 | 650 |
| 2024-03-25 | 642 | 664 | 642 | 655 | 42,600 | 655 |
| 2024-03-22 | 649 | 655 | 635 | 641 | 50,500 | 641 |
| 2024-03-21 | 648 | 663 | 647 | 657 | 63,700 | 657 |
| 2024-03-19 | 638 | 652 | 632 | 639 | 41,900 | 639 |
| 2024-03-18 | 639 | 648 | 628 | 638 | 70,900 | 638 |
| 2024-03-15 | 657 | 662 | 641 | 643 | 46,200 | 643 |
| 2024-03-14 | 675 | 680 | 656 | 661 | 56,400 | 661 |
| 2024-03-13 | 696 | 698 | 665 | 676 | 133,000 | 676 |
| 2024-03-12 | 629 | 679 | 616 | 670 | 239,600 | 670 |
| 2024-03-11 | 617 | 631 | 612 | 630 | 503,000 | 630 |
| 2024-03-08 | 789 | 794 | 762 | 762 | 154,500 | 762 |
| 2024-03-07 | 833 | 854 | 799 | 804 | 239,000 | 804 |
| 2024-03-06 | 850 | 860 | 822 | 839 | 204,700 | 839 |
| 2024-03-05 | 810 | 856 | 790 | 852 | 264,100 | 852 |
| 2024-03-04 | 796 | 810 | 786 | 803 | 113,300 | 803 |
| 2024-03-01 | 783 | 783 | 749 | 781 | 74,900 | 781 |
| 2024-02-29 | 775 | 782 | 762 | 781 | 59,400 | 781 |
| 2024-02-28 | 801 | 808 | 781 | 782 | 85,400 | 782 |
| 2024-02-27 | 837 | 838 | 799 | 808 | 98,900 | 808 |
| 2024-02-26 | 792 | 836 | 784 | 832 | 173,200 | 832 |
| 2024-02-22 | 800 | 817 | 769 | 777 | 107,400 | 777 |
| 2024-02-21 | 819 | 819 | 788 | 790 | 109,000 | 790 |
| 2024-02-20 | 813 | 829 | 781 | 808 | 369,400 | 808 |
| 2024-02-19 | 750 | 754 | 723 | 754 | 142,800 | 754 |
| 2024-02-16 | 677 | 720 | 677 | 720 | 131,600 | 720 |
| 2024-02-15 | 693 | 693 | 673 | 680 | 44,700 | 680 |
| 2024-02-14 | 678 | 683 | 657 | 677 | 42,800 | 677 |
| 2024-02-13 | 675 | 680 | 656 | 664 | 48,200 | 664 |
| 2024-02-09 | 682 | 689 | 671 | 671 | 38,400 | 671 |
| 2024-02-08 | 690 | 699 | 683 | 693 | 24,300 | 693 |
| 2024-02-07 | 712 | 712 | 688 | 690 | 31,600 | 690 |
| 2024-02-06 | 708 | 715 | 700 | 705 | 17,400 | 705 |
| 2024-02-05 | 700 | 710 | 688 | 703 | 29,300 | 703 |
| 2024-02-02 | 680 | 695 | 680 | 695 | 24,500 | 695 |
| 2024-02-01 | 693 | 693 | 677 | 680 | 21,600 | 680 |
| 2024-01-31 | 710 | 710 | 692 | 694 | 21,000 | 694 |
| 2024-01-30 | 706 | 715 | 702 | 710 | 34,000 | 710 |
| 2024-01-29 | 703 | 712 | 702 | 702 | 20,700 | 702 |
| 2024-01-26 | 691 | 707 | 688 | 693 | 26,300 | 693 |
| 2024-01-25 | 698 | 707 | 684 | 700 | 41,600 | 700 |
| 2024-01-24 | 705 | 712 | 692 | 698 | 37,200 | 698 |
| 2024-01-23 | 721 | 725 | 709 | 716 | 64,300 | 716 |
| 2024-01-22 | 670 | 713 | 666 | 710 | 94,000 | 710 |
| 2024-01-19 | 655 | 667 | 651 | 664 | 21,400 | 664 |
| 2024-01-18 | 644 | 662 | 642 | 656 | 18,400 | 656 |
| 2024-01-17 | 663 | 666 | 642 | 647 | 42,000 | 647 |
| 2024-01-16 | 678 | 681 | 662 | 666 | 30,700 | 666 |
| 2024-01-15 | 667 | 679 | 658 | 673 | 30,000 | 673 |
| 2024-01-12 | 661 | 665 | 646 | 660 | 44,000 | 660 |
| 2024-01-11 | 689 | 690 | 661 | 661 | 78,000 | 661 |
| 2024-01-10 | 657 | 695 | 651 | 679 | 132,500 | 679 |
| 2024-01-09 | 618 | 648 | 618 | 641 | 66,000 | 641 |
| 2024-01-05 | 628 | 630 | 612 | 612 | 63,400 | 612 |
| 2024-01-04 | 626 | 638 | 618 | 628 | 31,200 | 628 |
分割・併合履歴 ： なし