4268 エッジテクノロジー(株) 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	641	646	630	630	34,900	630
2023-12-28	622	638	616	631	42,700	631
2023-12-27	620	630	616	624	86,100	624
2023-12-26	628	641	622	625	43,200	625
2023-12-25	640	643	631	631	34,600	631
2023-12-22	648	661	637	642	40,400	642
2023-12-21	657	670	651	653	23,100	653
2023-12-20	691	696	667	667	31,100	667
2023-12-19	672	697	671	691	37,700	691
2023-12-18	667	682	667	672	28,300	672
2023-12-15	644	679	644	668	64,800	668
2023-12-14	651	671	639	650	41,900	650
2023-12-13	650	664	631	647	50,200	647
2023-12-12	673	680	646	653	76,200	653
2023-12-11	667	683	661	671	61,900	671
2023-12-08	700	710	679	687	78,200	687
2023-12-07	717	717	705	705	35,600	705
2023-12-06	733	745	719	719	31,100	719
2023-12-05	759	759	734	734	27,400	734
2023-12-04	770	779	763	763	25,600	763
2023-12-01	780	784	752	761	34,600	761
2023-11-30	764	782	764	780	34,400	780
2023-11-29	750	775	748	755	49,700	755
2023-11-28	750	756	736	752	26,900	752
2023-11-27	760	760	746	757	11,700	757
2023-11-24	755	758	740	755	18,000	755
2023-11-22	760	768	746	757	27,600	757
2023-11-21	745	776	736	769	70,100	769
2023-11-20	727	749	721	742	29,800	742
2023-11-17	745	745	727	733	19,000	733
2023-11-16	730	745	730	743	21,600	743
2023-11-15	722	740	722	738	31,600	738
2023-11-14	719	724	710	724	12,400	724
2023-11-13	716	720	705	714	17,300	714
2023-11-10	729	729	714	716	20,300	716
2023-11-09	731	745	731	732	9,400	732
2023-11-08	735	744	721	732	20,000	732
2023-11-07	746	746	724	735	35,300	735
2023-11-06	735	747	725	747	32,400	747
2023-11-02	705	721	705	719	30,800	719
2023-11-01	715	715	697	700	24,300	700
2023-10-31	704	722	695	715	23,300	715
2023-10-30	723	731	708	708	25,600	708
2023-10-27	726	731	722	727	11,700	727
2023-10-26	726	739	724	724	26,400	724
2023-10-25	762	764	740	740	16,000	740
2023-10-24	763	765	721	754	45,400	754
2023-10-23	786	786	751	753	37,200	753
2023-10-20	784	799	772	792	38,200	792
2023-10-19	781	790	769	784	38,600	784
2023-10-18	759	804	759	796	78,100	796
2023-10-17	731	796	730	774	85,800	774
2023-10-16	744	751	737	744	48,500	744
2023-10-13	771	771	754	756	35,500	756
2023-10-12	769	784	759	771	36,600	771
2023-10-11	784	789	763	769	35,800	769
2023-10-10	777	797	777	789	40,100	789
2023-10-06	760	784	760	776	21,200	776
2023-10-05	744	787	743	770	67,800	770
2023-10-04	741	761	739	744	73,300	744
2023-10-03	780	788	762	762	59,300	762
2023-10-02	789	816	781	795	73,700	795
2023-09-29	765	794	765	785	58,800	785
2023-09-28	758	784	756	780	120,400	780
2023-09-27	754	768	752	757	30,400	757
2023-09-26	761	770	753	754	31,900	754
2023-09-25	730	771	724	770	86,000	770
2023-09-22	697	728	690	723	59,600	723
2023-09-21	729	729	705	705	63,500	705
2023-09-20	720	729	719	728	33,500	728
2023-09-19	745	745	718	721	63,600	721
2023-09-15	753	754	740	747	72,800	747
2023-09-14	732	759	723	753	120,300	753
2023-09-13	747	749	716	717	178,500	717
2023-09-12	748	761	742	747	164,000	747
2023-09-11	788	819	748	748	450,800	748
2023-09-08	873	898	870	898	95,900	898
2023-09-07	890	891	880	881	72,600	881
2023-09-06	903	909	891	898	58,300	898
2023-09-05	907	913	901	903	53,800	903
2023-09-04	920	920	900	901	77,100	901
2023-09-01	907	920	907	919	39,300	919
2023-08-31	928	940	905	906	67,300	906
2023-08-30	933	945	925	930	65,400	930
2023-08-29	912	930	912	928	68,600	928
2023-08-28	915	919	901	912	38,700	912
2023-08-25	907	918	894	908	39,400	908
2023-08-24	912	920	902	908	37,000	908
2023-08-23	895	918	895	907	43,700	907
2023-08-22	904	916	895	897	48,500	897
2023-08-21	902	925	901	903	86,300	903
2023-08-18	888	918	885	905	79,700	905
2023-08-17	869	898	866	896	69,300	896
2023-08-16	868	884	863	875	53,500	875
2023-08-15	865	870	857	864	37,700	864
2023-08-14	860	876	855	869	49,800	869
2023-08-10	865	867	852	866	60,200	866
2023-08-09	870	876	860	873	48,900	873
2023-08-08	890	890	870	871	31,700	871
2023-08-07	865	888	856	888	51,100	888
2023-08-04	852	869	852	869	53,300	869
2023-08-03	874	874	859	859	126,600	859
2023-08-02	894	894	878	880	85,800	880
2023-08-01	891	901	883	891	80,300	891
2023-07-31	904	904	887	888	67,000	888
2023-07-28	895	903	888	895	107,300	895
2023-07-27	903	913	896	897	68,400	897
2023-07-26	905	909	895	902	91,600	902
2023-07-25	914	927	909	909	59,300	909
2023-07-24	916	935	908	912	155,200	912
2023-07-21	927	927	896	901	124,100	901
2023-07-20	907	913	897	897	39,200	897
2023-07-19	909	919	898	907	56,400	907
2023-07-18	905	909	894	900	53,300	900
2023-07-14	919	924	887	905	91,400	905
2023-07-13	875	907	875	907	96,500	907
2023-07-12	904	904	886	886	112,600	886
2023-07-11	904	914	900	904	82,100	904
2023-07-10	916	919	892	896	179,400	896
2023-07-07	907	932	907	916	172,800	916
2023-07-06	938	944	923	923	156,500	923
2023-07-05	978	978	944	944	190,500	944
2023-07-04	990	997	972	981	121,300	981
2023-07-03	1,005	1,013	991	991	81,600	991
2023-06-30	990	1,007	977	996	89,800	996
2023-06-29	1,012	1,014	982	995	91,300	995
2023-06-28	996	1,017	975	997	138,700	997
2023-06-27	991	1,005	956	981	167,000	981
2023-06-26	1,019	1,033	965	976	288,700	976
2023-06-23	1,088	1,093	1,016	1,025	295,300	1,025
2023-06-22	1,141	1,144	1,058	1,058	423,000	1,058
2023-06-21	1,200	1,200	1,145	1,156	424,600	1,156
2023-06-20	1,120	1,189	1,082	1,189	741,300	1,189
2023-06-19	1,034	1,136	1,030	1,109	655,400	1,109
2023-06-16	977	1,046	964	1,029	406,200	1,029
2023-06-15	980	1,017	943	945	277,600	945
2023-06-14	1,012	1,034	981	981	258,200	981
2023-06-13	1,056	1,105	1,013	1,018	884,300	1,018
2023-06-12	958	1,046	937	1,022	955,400	1,022
2023-06-09	1,058	1,060	997	1,003	526,100	1,003
2023-06-08	1,070	1,098	1,010	1,045	1,228,800	1,045
2023-06-07	998	1,014	943	966	337,400	966
2023-06-06	963	1,000	950	980	263,700	980
2023-06-05	936	976	936	975	255,000	975
2023-06-02	909	926	902	920	67,500	920
2023-06-01	939	939	906	908	97,300	908
2023-05-31	927	949	917	932	97,100	932
2023-05-30	909	928	902	920	59,800	920
2023-05-29	910	920	903	908	64,200	908
2023-05-26	910	910	898	899	51,200	899
2023-05-25	913	914	900	904	61,300	904
2023-05-24	905	922	897	907	66,000	907
2023-05-23	944	953	898	910	145,400	910
2023-05-22	943	944	931	937	30,000	937
2023-05-19	950	956	932	944	70,300	944
2023-05-18	956	965	943	944	71,700	944
2023-05-17	940	968	938	961	97,700	961
2023-05-16	935	945	928	936	92,600	936
2023-05-15	909	945	909	920	72,500	920
2023-05-12	941	944	907	910	117,400	910
2023-05-11	942	954	939	941	33,500	941
2023-05-10	948	949	935	942	39,400	942
2023-05-09	957	962	943	946	52,800	946
2023-05-08	928	958	922	949	71,400	949
2023-05-02	913	928	910	922	45,600	922
2023-05-01	920	932	911	915	55,100	915
2023-04-28	922	926	907	919	77,600	919
2023-04-27	915	926	907	915	49,400	915
2023-04-26	932	936	913	921	102,800	921
2023-04-25	942	953	940	945	47,400	945
2023-04-24	953	959	945	945	64,000	945
2023-04-21	960	968	947	949	139,400	949
2023-04-20	1,003	1,010	972	972	142,100	972
2023-04-19	968	1,047	962	1,011	296,900	1,011
2023-04-18	955	958	946	953	72,500	953
2023-04-17	983	983	955	959	64,400	959
2023-04-14	995	995	970	971	91,600	971
2023-04-13	972	995	971	981	74,400	981
2023-04-12	1,015	1,018	975	982	168,800	982
2023-04-11	973	1,015	952	1,011	271,300	1,011
2023-04-10	956	975	939	958	156,300	958
2023-04-07	975	981	930	944	128,900	944
2023-04-06	988	1,012	970	971	150,300	971
2023-04-05	990	996	956	993	170,200	993
2023-04-04	1,019	1,030	986	990	184,000	990
2023-04-03	1,069	1,120	1,015	1,026	443,000	1,026
2023-03-31	1,050	1,178	1,034	1,049	1,507,800	1,049
2023-03-30	928	1,048	926	1,020	696,700	1,020
2023-03-29	922	928	900	909	141,500	909
2023-03-28	913	949	913	922	285,000	922
2023-03-27	915	923	894	900	116,200	900
2023-03-24	910	918	888	907	190,500	907
2023-03-23	885	924	880	917	104,300	917
2023-03-22	913	913	886	900	187,700	900
2023-03-20	908	917	858	871	243,300	871
2023-03-17	918	932	899	909	214,900	909
2023-03-16	888	916	887	906	174,900	906
2023-03-15	973	1,005	908	915	469,600	915
2023-03-14	940	1,060	940	966	1,282,000	966
2023-03-13	911	950	875	937	1,491,300	937
2023-03-10	1,133	1,177	1,128	1,151	355,900	1,151
2023-03-09	1,175	1,175	1,127	1,138	304,900	1,138
2023-03-08	1,197	1,200	1,162	1,175	258,300	1,175
2023-03-07	1,232	1,266	1,201	1,210	588,200	1,210
2023-03-06	1,195	1,255	1,192	1,243	696,000	1,243
2023-03-03	1,197	1,200	1,151	1,160	295,600	1,160
2023-03-02	1,229	1,261	1,173	1,186	642,400	1,186
2023-03-01	1,175	1,230	1,138	1,229	947,400	1,229
2023-02-28	1,164	1,200	1,137	1,174	876,300	1,174
2023-02-27	1,070	1,166	1,060	1,122	894,400	1,122
2023-02-24	1,045	1,072	1,019	1,049	214,700	1,049
2023-02-22	1,030	1,040	1,008	1,030	352,500	1,030
2023-02-21	1,110	1,111	1,050	1,052	451,200	1,052
2023-02-20	1,060	1,088	1,020	1,088	370,300	1,088
2023-02-17	990	1,080	990	1,045	516,500	1,045
2023-02-16	1,003	1,033	987	1,011	520,200	1,011
2023-02-15	1,082	1,090	970	988	739,600	988
2023-02-14	1,140	1,177	1,063	1,069	1,024,600	1,069
2023-02-13	1,030	1,150	1,028	1,113	3,434,700	1,113
2023-02-10	1,115	1,232	1,010	1,033	6,069,700	1,033
2023-02-09	1,024	1,306	984	1,102	10,329,100	1,102
2023-02-08	937	1,058	916	1,008	1,709,000	1,008
2023-02-07	875	915	862	910	222,400	910
2023-02-06	883	884	855	862	143,600	862
2023-02-03	900	905	873	882	269,100	882
2023-02-02	816	891	815	866	316,400	866
2023-02-01	804	821	804	812	64,000	812
2023-01-31	810	810	799	804	55,100	804
2023-01-30	809	827	805	810	47,600	810
2023-01-27	819	825	795	809	64,100	809
2023-01-26	839	839	820	822	35,500	822
2023-01-25	837	839	830	831	28,300	831
2023-01-24	852	862	834	834	68,200	834
2023-01-23	845	855	835	835	51,200	835
2023-01-20	794	842	790	832	125,800	832
2023-01-19	795	804	792	797	38,000	797
2023-01-18	791	809	782	806	61,900	806
2023-01-17	795	802	792	792	27,900	792
2023-01-16	798	816	791	791	51,900	791
2023-01-13	811	817	801	808	38,900	808
2023-01-12	830	832	806	806	66,400	806
2023-01-11	791	823	791	822	52,100	822
2023-01-10	800	807	790	794	64,600	794
2023-01-06	782	794	765	789	98,300	789
2023-01-05	802	805	788	794	52,500	794
2023-01-04	816	816	791	803	100,300	803

分割・併合履歴：なし

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