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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
