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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 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
