7794 (株)イーディーピー の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 570 | 570 | 510 | 530 | 226,000 | 530 |
| 2025-04-03 | 589 | 591 | 574 | 583 | 159,900 | 583 |
| 2025-04-02 | 613 | 613 | 602 | 605 | 49,200 | 605 |
| 2025-04-01 | 627 | 629 | 606 | 607 | 88,100 | 607 |
| 2025-03-31 | 650 | 650 | 620 | 620 | 119,200 | 620 |
| 2025-03-28 | 680 | 691 | 673 | 674 | 49,300 | 674 |
| 2025-03-27 | 699 | 700 | 664 | 677 | 118,300 | 677 |
| 2025-03-26 | 687 | 703 | 686 | 699 | 87,300 | 699 |
| 2025-03-25 | 687 | 688 | 674 | 682 | 61,100 | 682 |
| 2025-03-24 | 679 | 685 | 664 | 667 | 69,200 | 667 |
| 2025-03-21 | 695 | 704 | 678 | 678 | 106,900 | 678 |
| 2025-03-19 | 703 | 705 | 690 | 690 | 94,300 | 690 |
| 2025-03-18 | 700 | 703 | 684 | 700 | 146,900 | 700 |
| 2025-03-17 | 698 | 702 | 680 | 683 | 270,700 | 683 |
| 2025-03-14 | 658 | 670 | 651 | 669 | 62,000 | 669 |
| 2025-03-13 | 673 | 674 | 650 | 650 | 58,200 | 650 |
| 2025-03-12 | 648 | 671 | 644 | 665 | 120,200 | 665 |
| 2025-03-11 | 630 | 641 | 622 | 639 | 67,600 | 639 |
| 2025-03-10 | 630 | 646 | 624 | 634 | 138,200 | 634 |
| 2025-03-07 | 616 | 629 | 612 | 619 | 64,200 | 619 |
| 2025-03-06 | 627 | 629 | 612 | 612 | 47,500 | 612 |
| 2025-03-05 | 630 | 630 | 610 | 615 | 48,900 | 615 |
| 2025-03-04 | 622 | 630 | 609 | 628 | 66,000 | 628 |
| 2025-03-03 | 629 | 636 | 620 | 630 | 190,900 | 630 |
| 2025-02-28 | 636 | 640 | 610 | 629 | 202,800 | 629 |
| 2025-02-27 | 618 | 652 | 614 | 648 | 134,200 | 648 |
| 2025-02-26 | 636 | 636 | 613 | 620 | 93,200 | 620 |
| 2025-02-25 | 650 | 656 | 641 | 641 | 61,900 | 641 |
| 2025-02-21 | 684 | 692 | 662 | 662 | 83,500 | 662 |
| 2025-02-20 | 705 | 709 | 679 | 690 | 312,000 | 690 |
| 2025-02-19 | 689 | 708 | 673 | 708 | 365,800 | 708 |
| 2025-02-18 | 668 | 685 | 666 | 682 | 354,600 | 682 |
| 2025-02-17 | 685 | 696 | 659 | 670 | 274,300 | 670 |
| 2025-02-14 | 639 | 699 | 637 | 676 | 625,100 | 676 |
| 2025-02-13 | 634 | 641 | 629 | 629 | 97,200 | 629 |
| 2025-02-12 | 624 | 636 | 615 | 625 | 104,500 | 625 |
| 2025-02-10 | 590 | 632 | 581 | 624 | 161,800 | 624 |
| 2025-02-07 | 596 | 604 | 594 | 594 | 97,000 | 594 |
| 2025-02-06 | 580 | 599 | 577 | 594 | 79,100 | 594 |
| 2025-02-05 | 573 | 584 | 571 | 575 | 68,600 | 575 |
| 2025-02-04 | 563 | 581 | 556 | 564 | 101,400 | 564 |
| 2025-02-03 | 578 | 578 | 552 | 554 | 245,400 | 554 |
| 2025-01-31 | 591 | 593 | 581 | 583 | 161,600 | 583 |
| 2025-01-30 | 617 | 618 | 584 | 592 | 391,600 | 592 |
| 2025-01-29 | 678 | 678 | 609 | 615 | 586,100 | 615 |
| 2025-01-28 | 677 | 682 | 655 | 678 | 548,900 | 678 |
| 2025-01-27 | 705 | 708 | 673 | 687 | 280,600 | 687 |
| 2025-01-24 | 676 | 703 | 670 | 702 | 685,400 | 702 |
| 2025-01-23 | 666 | 675 | 662 | 668 | 123,600 | 668 |
| 2025-01-22 | 649 | 673 | 643 | 667 | 239,100 | 667 |
| 2025-01-21 | 692 | 700 | 646 | 649 | 621,900 | 649 |
| 2025-01-20 | 700 | 713 | 672 | 702 | 889,900 | 702 |
| 2025-01-17 | 645 | 695 | 626 | 694 | 1,121,700 | 694 |
| 2025-01-16 | 640 | 656 | 633 | 652 | 187,400 | 652 |
| 2025-01-15 | 680 | 680 | 615 | 638 | 649,300 | 638 |
| 2025-01-14 | 680 | 690 | 630 | 679 | 497,900 | 679 |
| 2025-01-10 | 658 | 682 | 655 | 681 | 324,000 | 681 |
| 2025-01-09 | 654 | 663 | 629 | 660 | 196,900 | 660 |
| 2025-01-08 | 645 | 660 | 628 | 659 | 250,000 | 659 |
| 2025-01-07 | 648 | 652 | 635 | 648 | 344,100 | 648 |
| 2025-01-06 | 650 | 657 | 626 | 646 | 142,200 | 646 |
分割・併合履歴 ： [2023-03-30]1株→5株