7794 (株)イーディーピー 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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 702 | 716 | 698 | 711 | 69,600 | 711 |
| 2024-11-21 | 686 | 714 | 685 | 702 | 45,500 | 702 |
| 2024-11-20 | 710 | 712 | 690 | 693 | 62,600 | 693 |
| 2024-11-19 | 680 | 708 | 680 | 708 | 70,700 | 708 |
| 2024-11-18 | 673 | 700 | 663 | 688 | 55,200 | 688 |
| 2024-11-15 | 674 | 691 | 656 | 677 | 142,400 | 677 |
| 2024-11-14 | 700 | 701 | 651 | 657 | 214,400 | 657 |
| 2024-11-13 | 705 | 724 | 699 | 700 | 372,800 | 700 |
| 2024-11-12 | 838 | 843 | 832 | 832 | 56,500 | 832 |
| 2024-11-11 | 851 | 853 | 832 | 842 | 34,300 | 842 |
| 2024-11-08 | 865 | 867 | 850 | 852 | 46,700 | 852 |
| 2024-11-07 | 860 | 875 | 852 | 858 | 33,400 | 858 |
| 2024-11-06 | 862 | 873 | 850 | 859 | 51,000 | 859 |
| 2024-11-05 | 861 | 864 | 845 | 847 | 38,300 | 847 |
| 2024-11-01 | 874 | 874 | 852 | 857 | 45,700 | 857 |
| 2024-10-31 | 877 | 893 | 874 | 881 | 25,200 | 881 |
| 2024-10-30 | 880 | 890 | 870 | 881 | 32,800 | 881 |
| 2024-10-29 | 879 | 880 | 870 | 880 | 35,300 | 880 |
| 2024-10-28 | 826 | 875 | 826 | 867 | 45,700 | 867 |
| 2024-10-25 | 851 | 853 | 823 | 832 | 48,000 | 832 |
| 2024-10-24 | 855 | 872 | 841 | 860 | 40,000 | 860 |
| 2024-10-23 | 895 | 895 | 856 | 860 | 69,400 | 860 |
| 2024-10-22 | 920 | 920 | 888 | 895 | 21,100 | 895 |
| 2024-10-21 | 872 | 929 | 872 | 920 | 93,500 | 920 |
| 2024-10-18 | 882 | 886 | 870 | 872 | 37,800 | 872 |
| 2024-10-17 | 909 | 909 | 880 | 887 | 65,100 | 887 |
| 2024-10-16 | 901 | 906 | 890 | 906 | 41,600 | 906 |
| 2024-10-15 | 919 | 922 | 896 | 906 | 52,100 | 906 |
| 2024-10-11 | 918 | 933 | 909 | 918 | 24,100 | 918 |
| 2024-10-10 | 937 | 968 | 916 | 919 | 107,200 | 919 |
| 2024-10-09 | 906 | 925 | 897 | 924 | 51,200 | 924 |
| 2024-10-08 | 905 | 907 | 897 | 898 | 33,500 | 898 |
| 2024-10-07 | 929 | 934 | 898 | 906 | 35,000 | 906 |
| 2024-10-04 | 908 | 936 | 904 | 915 | 81,100 | 915 |
| 2024-10-03 | 893 | 907 | 893 | 893 | 36,700 | 893 |
| 2024-10-02 | 903 | 906 | 884 | 891 | 57,000 | 891 |
| 2024-10-01 | 893 | 914 | 891 | 913 | 40,700 | 913 |
| 2024-09-30 | 915 | 929 | 891 | 891 | 77,500 | 891 |
| 2024-09-27 | 946 | 965 | 936 | 944 | 82,300 | 944 |
| 2024-09-26 | 912 | 947 | 912 | 946 | 62,300 | 946 |
| 2024-09-25 | 919 | 927 | 909 | 916 | 51,000 | 916 |
| 2024-09-24 | 961 | 965 | 925 | 925 | 49,300 | 925 |
| 2024-09-20 | 939 | 969 | 919 | 952 | 84,000 | 952 |
| 2024-09-19 | 927 | 945 | 925 | 937 | 74,600 | 937 |
| 2024-09-18 | 927 | 940 | 911 | 912 | 35,000 | 912 |
| 2024-09-17 | 948 | 948 | 911 | 927 | 49,300 | 927 |
| 2024-09-13 | 933 | 969 | 925 | 933 | 94,900 | 933 |
| 2024-09-12 | 860 | 948 | 860 | 948 | 154,000 | 948 |
| 2024-09-11 | 970 | 972 | 836 | 852 | 290,900 | 852 |
| 2024-09-10 | 915 | 916 | 893 | 900 | 32,300 | 900 |
| 2024-09-09 | 880 | 917 | 871 | 910 | 88,700 | 910 |
| 2024-09-06 | 932 | 940 | 894 | 898 | 81,000 | 898 |
| 2024-09-05 | 928 | 953 | 921 | 930 | 84,700 | 930 |
| 2024-09-04 | 961 | 968 | 928 | 928 | 117,000 | 928 |
| 2024-09-03 | 1,005 | 1,013 | 970 | 980 | 277,200 | 980 |
| 2024-09-02 | 973 | 1,014 | 955 | 997 | 237,900 | 997 |
| 2024-08-30 | 902 | 930 | 888 | 928 | 54,400 | 928 |
| 2024-08-29 | 893 | 913 | 882 | 902 | 50,100 | 902 |
| 2024-08-28 | 907 | 910 | 884 | 897 | 39,000 | 897 |
| 2024-08-27 | 894 | 909 | 873 | 907 | 50,800 | 907 |
| 2024-08-26 | 875 | 910 | 872 | 906 | 49,100 | 906 |
| 2024-08-23 | 900 | 906 | 880 | 885 | 40,300 | 885 |
| 2024-08-22 | 870 | 905 | 870 | 905 | 73,900 | 905 |
| 2024-08-21 | 886 | 886 | 855 | 866 | 65,600 | 866 |
| 2024-08-20 | 890 | 904 | 883 | 891 | 64,000 | 891 |
| 2024-08-19 | 918 | 943 | 888 | 898 | 52,300 | 898 |
| 2024-08-16 | 895 | 932 | 895 | 930 | 74,800 | 930 |
| 2024-08-15 | 881 | 894 | 873 | 880 | 33,100 | 880 |
| 2024-08-14 | 880 | 903 | 873 | 889 | 64,800 | 889 |
| 2024-08-13 | 809 | 893 | 778 | 872 | 131,500 | 872 |
| 2024-08-09 | 820 | 824 | 772 | 824 | 126,100 | 824 |
| 2024-08-08 | 790 | 815 | 763 | 790 | 194,600 | 790 |
| 2024-08-07 | 737 | 839 | 736 | 834 | 203,100 | 834 |
| 2024-08-06 | 776 | 842 | 752 | 752 | 301,600 | 752 |
| 2024-08-05 | 808 | 835 | 733 | 733 | 254,900 | 733 |
| 2024-08-02 | 950 | 952 | 882 | 883 | 230,600 | 883 |
| 2024-08-01 | 1,013 | 1,017 | 976 | 980 | 84,100 | 980 |
| 2024-07-31 | 1,002 | 1,022 | 981 | 1,017 | 130,100 | 1,017 |
| 2024-07-30 | 1,021 | 1,029 | 1,005 | 1,008 | 46,700 | 1,008 |
| 2024-07-29 | 1,038 | 1,045 | 1,007 | 1,023 | 116,100 | 1,023 |
| 2024-07-26 | 1,036 | 1,064 | 1,028 | 1,033 | 54,400 | 1,033 |
| 2024-07-25 | 1,053 | 1,067 | 1,025 | 1,036 | 111,300 | 1,036 |
| 2024-07-24 | 1,080 | 1,100 | 1,060 | 1,060 | 87,600 | 1,060 |
| 2024-07-23 | 1,083 | 1,107 | 1,083 | 1,092 | 32,500 | 1,092 |
| 2024-07-22 | 1,120 | 1,135 | 1,081 | 1,081 | 112,600 | 1,081 |
| 2024-07-19 | 1,156 | 1,156 | 1,118 | 1,120 | 86,400 | 1,120 |
| 2024-07-18 | 1,177 | 1,210 | 1,166 | 1,167 | 57,900 | 1,167 |
| 2024-07-17 | 1,197 | 1,218 | 1,175 | 1,196 | 98,400 | 1,196 |
| 2024-07-16 | 1,199 | 1,199 | 1,157 | 1,185 | 70,500 | 1,185 |
| 2024-07-12 | 1,116 | 1,197 | 1,110 | 1,186 | 118,200 | 1,186 |
| 2024-07-11 | 1,130 | 1,141 | 1,118 | 1,129 | 66,400 | 1,129 |
| 2024-07-10 | 1,127 | 1,145 | 1,118 | 1,128 | 61,800 | 1,128 |
| 2024-07-09 | 1,140 | 1,157 | 1,133 | 1,139 | 48,000 | 1,139 |
| 2024-07-08 | 1,146 | 1,160 | 1,130 | 1,144 | 59,800 | 1,144 |
| 2024-07-05 | 1,144 | 1,167 | 1,138 | 1,152 | 67,400 | 1,152 |
| 2024-07-04 | 1,142 | 1,172 | 1,142 | 1,144 | 40,000 | 1,144 |
| 2024-07-03 | 1,159 | 1,171 | 1,142 | 1,143 | 46,400 | 1,143 |
| 2024-07-02 | 1,172 | 1,201 | 1,161 | 1,161 | 65,500 | 1,161 |
| 2024-07-01 | 1,185 | 1,197 | 1,166 | 1,170 | 45,000 | 1,170 |
| 2024-06-28 | 1,210 | 1,214 | 1,181 | 1,187 | 60,700 | 1,187 |
| 2024-06-27 | 1,199 | 1,221 | 1,185 | 1,212 | 111,100 | 1,212 |
| 2024-06-26 | 1,166 | 1,203 | 1,166 | 1,198 | 106,900 | 1,198 |
| 2024-06-25 | 1,133 | 1,187 | 1,122 | 1,172 | 89,800 | 1,172 |
| 2024-06-24 | 1,124 | 1,166 | 1,117 | 1,138 | 59,200 | 1,138 |
| 2024-06-21 | 1,130 | 1,148 | 1,117 | 1,124 | 44,500 | 1,124 |
| 2024-06-20 | 1,100 | 1,120 | 1,100 | 1,119 | 26,100 | 1,119 |
| 2024-06-19 | 1,115 | 1,131 | 1,101 | 1,101 | 60,100 | 1,101 |
| 2024-06-18 | 1,123 | 1,144 | 1,113 | 1,115 | 35,200 | 1,115 |
| 2024-06-17 | 1,146 | 1,163 | 1,122 | 1,128 | 43,900 | 1,128 |
| 2024-06-14 | 1,111 | 1,170 | 1,108 | 1,150 | 65,400 | 1,150 |
| 2024-06-13 | 1,150 | 1,170 | 1,141 | 1,145 | 51,400 | 1,145 |
| 2024-06-12 | 1,172 | 1,194 | 1,160 | 1,170 | 49,300 | 1,170 |
| 2024-06-11 | 1,183 | 1,196 | 1,166 | 1,177 | 42,600 | 1,177 |
| 2024-06-10 | 1,150 | 1,180 | 1,148 | 1,178 | 56,400 | 1,178 |
| 2024-06-07 | 1,128 | 1,150 | 1,128 | 1,150 | 33,300 | 1,150 |
| 2024-06-06 | 1,148 | 1,159 | 1,121 | 1,129 | 36,000 | 1,129 |
| 2024-06-05 | 1,160 | 1,160 | 1,130 | 1,130 | 60,800 | 1,130 |
| 2024-06-04 | 1,065 | 1,155 | 1,065 | 1,154 | 141,500 | 1,154 |
| 2024-06-03 | 1,077 | 1,088 | 1,058 | 1,074 | 50,100 | 1,074 |
| 2024-05-31 | 1,075 | 1,082 | 1,047 | 1,076 | 97,600 | 1,076 |
| 2024-05-30 | 1,076 | 1,093 | 1,061 | 1,079 | 53,800 | 1,079 |
| 2024-05-29 | 1,131 | 1,137 | 1,079 | 1,083 | 76,000 | 1,083 |
| 2024-05-28 | 1,092 | 1,150 | 1,092 | 1,134 | 95,800 | 1,134 |
| 2024-05-27 | 1,100 | 1,101 | 1,070 | 1,091 | 51,000 | 1,091 |
| 2024-05-24 | 1,111 | 1,121 | 1,088 | 1,091 | 56,900 | 1,091 |
| 2024-05-23 | 1,091 | 1,138 | 1,085 | 1,124 | 116,100 | 1,124 |
| 2024-05-22 | 1,154 | 1,218 | 1,054 | 1,083 | 588,800 | 1,083 |
| 2024-05-21 | 1,115 | 1,163 | 1,111 | 1,154 | 88,100 | 1,154 |
| 2024-05-20 | 1,120 | 1,150 | 1,116 | 1,119 | 79,100 | 1,119 |
| 2024-05-17 | 1,103 | 1,121 | 1,091 | 1,120 | 77,500 | 1,120 |
| 2024-05-16 | 1,118 | 1,140 | 1,087 | 1,093 | 82,000 | 1,093 |
| 2024-05-15 | 1,130 | 1,141 | 1,103 | 1,121 | 68,900 | 1,121 |
| 2024-05-14 | 1,121 | 1,169 | 1,113 | 1,130 | 92,800 | 1,130 |
| 2024-05-13 | 1,122 | 1,217 | 1,122 | 1,125 | 400,800 | 1,125 |
| 2024-05-10 | 1,100 | 1,109 | 1,081 | 1,092 | 64,700 | 1,092 |
| 2024-05-09 | 1,092 | 1,113 | 1,078 | 1,102 | 62,500 | 1,102 |
| 2024-05-08 | 1,091 | 1,128 | 1,090 | 1,096 | 65,900 | 1,096 |
| 2024-05-07 | 1,078 | 1,119 | 1,078 | 1,100 | 62,400 | 1,100 |
| 2024-05-02 | 1,103 | 1,103 | 1,065 | 1,075 | 112,200 | 1,075 |
| 2024-05-01 | 1,102 | 1,130 | 1,090 | 1,110 | 67,300 | 1,110 |
| 2024-04-30 | 1,111 | 1,123 | 1,098 | 1,109 | 67,200 | 1,109 |
| 2024-04-26 | 1,086 | 1,115 | 1,072 | 1,100 | 80,700 | 1,100 |
| 2024-04-25 | 1,109 | 1,122 | 1,082 | 1,090 | 77,600 | 1,090 |
| 2024-04-24 | 1,120 | 1,130 | 1,101 | 1,101 | 61,100 | 1,101 |
| 2024-04-23 | 1,100 | 1,131 | 1,070 | 1,090 | 223,200 | 1,090 |
| 2024-04-22 | 1,038 | 1,087 | 1,034 | 1,087 | 88,000 | 1,087 |
| 2024-04-19 | 1,081 | 1,098 | 1,012 | 1,025 | 187,700 | 1,025 |
| 2024-04-18 | 1,084 | 1,114 | 1,081 | 1,094 | 89,400 | 1,094 |
| 2024-04-17 | 1,107 | 1,114 | 1,077 | 1,091 | 154,100 | 1,091 |
| 2024-04-16 | 1,137 | 1,139 | 1,107 | 1,107 | 138,300 | 1,107 |
| 2024-04-15 | 1,115 | 1,137 | 1,115 | 1,137 | 109,700 | 1,137 |
| 2024-04-12 | 1,151 | 1,179 | 1,113 | 1,115 | 237,600 | 1,115 |
| 2024-04-11 | 1,177 | 1,194 | 1,138 | 1,145 | 235,600 | 1,145 |
| 2024-04-10 | 1,204 | 1,234 | 1,181 | 1,187 | 146,500 | 1,187 |
| 2024-04-09 | 1,230 | 1,230 | 1,197 | 1,201 | 137,900 | 1,201 |
| 2024-04-08 | 1,219 | 1,234 | 1,214 | 1,232 | 41,800 | 1,232 |
| 2024-04-05 | 1,183 | 1,217 | 1,172 | 1,214 | 120,800 | 1,214 |
| 2024-04-04 | 1,245 | 1,250 | 1,191 | 1,195 | 223,000 | 1,195 |
| 2024-04-03 | 1,260 | 1,275 | 1,227 | 1,241 | 126,400 | 1,241 |
| 2024-04-02 | 1,320 | 1,320 | 1,262 | 1,273 | 112,600 | 1,273 |
| 2024-04-01 | 1,367 | 1,405 | 1,302 | 1,302 | 225,200 | 1,302 |
| 2024-03-29 | 1,340 | 1,362 | 1,320 | 1,358 | 81,300 | 1,358 |
| 2024-03-28 | 1,305 | 1,410 | 1,303 | 1,347 | 182,300 | 1,347 |
| 2024-03-27 | 1,372 | 1,393 | 1,322 | 1,322 | 259,700 | 1,322 |
| 2024-03-26 | 1,468 | 1,530 | 1,368 | 1,370 | 549,400 | 1,370 |
| 2024-03-25 | 1,428 | 1,574 | 1,382 | 1,438 | 1,416,300 | 1,438 |
| 2024-03-22 | 1,270 | 1,286 | 1,253 | 1,278 | 53,600 | 1,278 |
| 2024-03-21 | 1,267 | 1,275 | 1,246 | 1,255 | 65,500 | 1,255 |
| 2024-03-19 | 1,219 | 1,253 | 1,209 | 1,249 | 61,200 | 1,249 |
| 2024-03-18 | 1,194 | 1,230 | 1,192 | 1,222 | 57,900 | 1,222 |
| 2024-03-15 | 1,200 | 1,207 | 1,192 | 1,197 | 49,200 | 1,197 |
| 2024-03-14 | 1,203 | 1,224 | 1,193 | 1,209 | 60,500 | 1,209 |
| 2024-03-13 | 1,233 | 1,235 | 1,204 | 1,204 | 49,000 | 1,204 |
| 2024-03-12 | 1,210 | 1,235 | 1,197 | 1,235 | 58,400 | 1,235 |
| 2024-03-11 | 1,210 | 1,225 | 1,203 | 1,214 | 76,000 | 1,214 |
| 2024-03-08 | 1,240 | 1,263 | 1,230 | 1,233 | 83,900 | 1,233 |
| 2024-03-07 | 1,293 | 1,296 | 1,254 | 1,258 | 80,200 | 1,258 |
| 2024-03-06 | 1,285 | 1,313 | 1,272 | 1,295 | 75,200 | 1,295 |
| 2024-03-05 | 1,290 | 1,314 | 1,260 | 1,281 | 87,400 | 1,281 |
| 2024-03-04 | 1,267 | 1,313 | 1,267 | 1,306 | 109,800 | 1,306 |
| 2024-03-01 | 1,310 | 1,310 | 1,250 | 1,253 | 139,800 | 1,253 |
| 2024-02-29 | 1,300 | 1,329 | 1,263 | 1,306 | 120,300 | 1,306 |
| 2024-02-28 | 1,293 | 1,370 | 1,290 | 1,319 | 213,800 | 1,319 |
| 2024-02-27 | 1,231 | 1,293 | 1,224 | 1,293 | 155,700 | 1,293 |
| 2024-02-26 | 1,198 | 1,237 | 1,192 | 1,218 | 135,800 | 1,218 |
| 2024-02-22 | 1,211 | 1,234 | 1,194 | 1,209 | 133,900 | 1,209 |
| 2024-02-21 | 1,270 | 1,270 | 1,210 | 1,210 | 137,700 | 1,210 |
| 2024-02-20 | 1,280 | 1,295 | 1,264 | 1,270 | 81,500 | 1,270 |
| 2024-02-19 | 1,261 | 1,300 | 1,251 | 1,286 | 111,800 | 1,286 |
| 2024-02-16 | 1,239 | 1,314 | 1,237 | 1,270 | 262,400 | 1,270 |
| 2024-02-15 | 1,240 | 1,269 | 1,205 | 1,215 | 145,000 | 1,215 |
| 2024-02-14 | 1,246 | 1,275 | 1,205 | 1,210 | 174,400 | 1,210 |
| 2024-02-13 | 1,135 | 1,275 | 1,135 | 1,254 | 722,100 | 1,254 |
| 2024-02-09 | 1,420 | 1,457 | 1,405 | 1,435 | 164,200 | 1,435 |
| 2024-02-08 | 1,447 | 1,455 | 1,400 | 1,431 | 166,900 | 1,431 |
| 2024-02-07 | 1,474 | 1,479 | 1,437 | 1,447 | 107,300 | 1,447 |
| 2024-02-06 | 1,506 | 1,509 | 1,482 | 1,482 | 104,300 | 1,482 |
| 2024-02-05 | 1,518 | 1,535 | 1,502 | 1,513 | 101,700 | 1,513 |
| 2024-02-02 | 1,517 | 1,531 | 1,513 | 1,518 | 110,000 | 1,518 |
| 2024-02-01 | 1,530 | 1,548 | 1,515 | 1,515 | 114,500 | 1,515 |
| 2024-01-31 | 1,577 | 1,587 | 1,515 | 1,547 | 270,000 | 1,547 |
| 2024-01-30 | 1,665 | 1,665 | 1,595 | 1,597 | 163,100 | 1,597 |
| 2024-01-29 | 1,598 | 1,650 | 1,572 | 1,637 | 340,700 | 1,637 |
| 2024-01-26 | 1,551 | 1,566 | 1,526 | 1,546 | 138,400 | 1,546 |
| 2024-01-25 | 1,535 | 1,568 | 1,515 | 1,568 | 160,600 | 1,568 |
| 2024-01-24 | 1,585 | 1,602 | 1,521 | 1,548 | 219,200 | 1,548 |
| 2024-01-23 | 1,686 | 1,687 | 1,580 | 1,583 | 411,300 | 1,583 |
| 2024-01-22 | 1,650 | 1,732 | 1,641 | 1,646 | 602,800 | 1,646 |
| 2024-01-19 | 1,627 | 1,669 | 1,587 | 1,597 | 502,700 | 1,597 |
| 2024-01-18 | 1,461 | 1,605 | 1,455 | 1,580 | 577,200 | 1,580 |
| 2024-01-17 | 1,535 | 1,560 | 1,465 | 1,470 | 403,200 | 1,470 |
| 2024-01-16 | 1,601 | 1,634 | 1,532 | 1,536 | 387,100 | 1,536 |
| 2024-01-15 | 1,593 | 1,669 | 1,584 | 1,596 | 663,300 | 1,596 |
| 2024-01-12 | 1,676 | 1,683 | 1,563 | 1,567 | 689,100 | 1,567 |
| 2024-01-11 | 1,777 | 1,797 | 1,662 | 1,675 | 958,800 | 1,675 |
| 2024-01-10 | 1,916 | 1,990 | 1,776 | 1,777 | 4,198,600 | 1,777 |
| 2024-01-09 | 1,549 | 1,934 | 1,503 | 1,934 | 2,491,200 | 1,934 |
| 2024-01-05 | 1,724 | 1,726 | 1,520 | 1,534 | 732,300 | 1,534 |
| 2024-01-04 | 1,819 | 1,849 | 1,669 | 1,696 | 870,500 | 1,696 |
分割・併合履歴 ： [2023-03-30]1株→5株
