7794 (株)イーディーピーの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,552	1,880	1,550	1,796	2,251,300	1,796
2023-12-28	1,371	1,574	1,361	1,528	935,400	1,528
2023-12-27	1,200	1,360	1,200	1,345	606,100	1,345
2023-12-26	1,157	1,214	1,150	1,192	234,700	1,192
2023-12-25	1,198	1,199	1,152	1,158	159,800	1,158
2023-12-22	1,154	1,205	1,154	1,170	162,500	1,170
2023-12-21	1,150	1,164	1,140	1,154	126,400	1,154
2023-12-20	1,192	1,207	1,170	1,171	130,900	1,171
2023-12-19	1,164	1,207	1,164	1,200	173,800	1,200
2023-12-18	1,175	1,205	1,160	1,173	138,800	1,173
2023-12-15	1,170	1,219	1,152	1,180	211,200	1,180
2023-12-14	1,218	1,232	1,160	1,171	191,600	1,171
2023-12-13	1,202	1,234	1,195	1,208	168,200	1,208
2023-12-12	1,260	1,265	1,210	1,217	165,100	1,217
2023-12-11	1,257	1,304	1,254	1,260	115,000	1,260
2023-12-08	1,273	1,307	1,256	1,256	102,200	1,256
2023-12-07	1,325	1,329	1,273	1,282	128,500	1,282
2023-12-06	1,332	1,358	1,321	1,329	91,600	1,329
2023-12-05	1,375	1,380	1,335	1,336	78,700	1,336
2023-12-04	1,375	1,412	1,362	1,396	70,000	1,396
2023-12-01	1,392	1,420	1,381	1,383	74,600	1,383
2023-11-30	1,406	1,442	1,392	1,406	71,800	1,406
2023-11-29	1,425	1,459	1,406	1,406	70,300	1,406
2023-11-28	1,476	1,485	1,432	1,432	61,000	1,432
2023-11-27	1,511	1,518	1,450	1,469	114,900	1,469
2023-11-24	1,518	1,545	1,504	1,507	61,300	1,507
2023-11-22	1,501	1,535	1,481	1,535	83,100	1,535
2023-11-21	1,516	1,553	1,507	1,508	61,200	1,508
2023-11-20	1,514	1,575	1,514	1,515	83,600	1,515
2023-11-17	1,500	1,584	1,480	1,532	199,500	1,532
2023-11-16	1,516	1,516	1,453	1,470	98,200	1,470
2023-11-15	1,480	1,509	1,433	1,476	116,500	1,476
2023-11-14	1,376	1,538	1,375	1,446	286,000	1,446
2023-11-13	1,249	1,430	1,246	1,376	462,100	1,376
2023-11-10	1,526	1,539	1,490	1,529	97,000	1,529
2023-11-09	1,524	1,557	1,524	1,533	53,700	1,533
2023-11-08	1,580	1,602	1,529	1,548	58,400	1,548
2023-11-07	1,585	1,600	1,557	1,580	60,200	1,580
2023-11-06	1,609	1,618	1,581	1,585	75,200	1,585
2023-11-02	1,486	1,565	1,483	1,564	170,400	1,564
2023-11-01	1,549	1,549	1,462	1,468	169,700	1,468
2023-10-31	1,510	1,538	1,480	1,526	83,700	1,526
2023-10-30	1,499	1,557	1,490	1,517	134,400	1,517
2023-10-27	1,526	1,557	1,507	1,539	57,400	1,539
2023-10-26	1,514	1,550	1,500	1,501	96,100	1,501
2023-10-25	1,573	1,605	1,541	1,554	110,800	1,554
2023-10-24	1,528	1,558	1,480	1,549	220,200	1,549
2023-10-23	1,548	1,580	1,495	1,498	143,600	1,498
2023-10-20	1,562	1,587	1,522	1,569	181,100	1,569
2023-10-19	1,607	1,641	1,585	1,591	208,000	1,591
2023-10-18	1,645	1,682	1,609	1,682	129,600	1,682
2023-10-17	1,673	1,716	1,651	1,670	140,600	1,670
2023-10-16	1,726	1,757	1,616	1,646	238,700	1,646
2023-10-13	1,852	1,853	1,780	1,780	170,500	1,780
2023-10-12	1,878	1,899	1,867	1,867	66,700	1,867
2023-10-11	1,882	1,903	1,855	1,877	61,300	1,877
2023-10-10	1,867	1,896	1,850	1,882	91,200	1,882
2023-10-06	1,876	1,894	1,845	1,887	98,700	1,887
2023-10-05	1,860	1,932	1,860	1,892	138,400	1,892
2023-10-04	1,950	1,988	1,860	1,865	244,400	1,865
2023-10-03	2,000	2,009	1,990	1,998	109,000	1,998
2023-10-02	2,046	2,046	2,008	2,009	79,900	2,009
2023-09-29	2,012	2,055	2,012	2,039	76,600	2,039
2023-09-28	2,015	2,035	2,001	2,011	65,400	2,011
2023-09-27	2,004	2,029	2,004	2,023	47,100	2,023
2023-09-26	2,059	2,059	2,006	2,006	48,100	2,006
2023-09-25	2,040	2,059	2,012	2,020	45,500	2,020
2023-09-22	2,001	2,075	1,991	2,041	126,400	2,041
2023-09-21	2,010	2,021	2,001	2,003	62,200	2,003
2023-09-20	2,010	2,058	2,010	2,010	89,200	2,010
2023-09-19	2,016	2,030	2,001	2,019	68,400	2,019
2023-09-15	2,021	2,054	2,002	2,009	126,900	2,009
2023-09-14	2,015	2,047	2,011	2,021	56,700	2,021
2023-09-13	2,012	2,043	2,010	2,021	60,500	2,021
2023-09-12	2,032	2,057	2,020	2,021	48,000	2,021
2023-09-11	2,081	2,106	2,032	2,032	79,500	2,032
2023-09-08	2,070	2,109	2,068	2,080	67,900	2,080
2023-09-07	2,100	2,120	2,083	2,095	79,900	2,095
2023-09-06	2,125	2,147	2,110	2,111	74,600	2,111
2023-09-05	2,147	2,180	2,131	2,131	118,200	2,131
2023-09-04	2,143	2,153	2,119	2,120	80,800	2,120
2023-09-01	2,171	2,183	2,135	2,142	78,700	2,142
2023-08-31	2,201	2,220	2,183	2,183	105,600	2,183
2023-08-30	2,185	2,225	2,153	2,201	151,400	2,201
2023-08-29	2,150	2,175	2,121	2,172	123,700	2,172
2023-08-28	2,156	2,196	2,125	2,125	201,500	2,125
2023-08-25	2,220	2,320	2,161	2,169	1,173,000	2,169
2023-08-24	2,139	2,154	2,066	2,075	132,000	2,075
2023-08-23	2,021	2,135	1,998	2,114	248,200	2,114
2023-08-22	2,051	2,086	2,015	2,021	192,500	2,021
2023-08-21	1,990	2,049	1,976	2,049	215,900	2,049
2023-08-18	2,000	2,061	1,995	2,001	168,100	2,001
2023-08-17	2,000	2,044	1,971	2,038	229,100	2,038
2023-08-16	2,032	2,123	2,008	2,010	216,600	2,010
2023-08-15	2,002	2,097	2,002	2,073	274,900	2,073
2023-08-14	2,094	2,104	2,000	2,011	450,200	2,011
2023-08-10	1,980	2,175	1,979	2,170	783,900	2,170
2023-08-09	2,260	2,344	2,252	2,334	177,600	2,334
2023-08-08	2,372	2,373	2,292	2,306	121,900	2,306
2023-08-07	2,338	2,366	2,290	2,348	184,200	2,348
2023-08-04	2,306	2,385	2,306	2,341	82,700	2,341
2023-08-03	2,330	2,345	2,306	2,307	92,600	2,307
2023-08-02	2,390	2,413	2,330	2,350	155,700	2,350
2023-08-01	2,302	2,377	2,291	2,368	171,800	2,368
2023-07-31	2,328	2,331	2,275	2,309	139,900	2,309
2023-07-28	2,301	2,323	2,255	2,303	232,900	2,303
2023-07-27	2,308	2,441	2,306	2,337	370,000	2,337
2023-07-26	2,388	2,400	2,310	2,340	456,400	2,340
2023-07-25	2,515	2,592	2,391	2,427	2,933,900	2,427
2023-07-24	2,110	2,148	2,092	2,092	140,400	2,092
2023-07-21	2,175	2,180	2,110	2,111	214,200	2,111
2023-07-20	2,222	2,238	2,200	2,200	128,000	2,200
2023-07-19	2,238	2,274	2,222	2,228	76,700	2,228
2023-07-18	2,275	2,275	2,210	2,219	98,800	2,219
2023-07-14	2,222	2,318	2,216	2,279	193,500	2,279
2023-07-13	2,213	2,238	2,200	2,220	138,700	2,220
2023-07-12	2,297	2,308	2,211	2,220	176,200	2,220
2023-07-11	2,316	2,339	2,300	2,311	108,000	2,311
2023-07-10	2,316	2,347	2,300	2,316	107,600	2,316
2023-07-07	2,319	2,371	2,305	2,315	166,700	2,315
2023-07-06	2,410	2,423	2,350	2,358	256,200	2,358
2023-07-05	2,481	2,505	2,441	2,455	223,300	2,455
2023-07-04	2,448	2,488	2,414	2,480	269,100	2,480
2023-07-03	2,418	2,509	2,405	2,446	666,300	2,446
2023-06-30	2,346	2,377	2,291	2,360	217,600	2,360
2023-06-29	2,320	2,360	2,290	2,327	168,000	2,327
2023-06-28	2,270	2,321	2,250	2,270	222,500	2,270
2023-06-27	2,230	2,279	2,186	2,207	232,100	2,207
2023-06-26	2,390	2,393	2,214	2,244	396,700	2,244
2023-06-23	2,441	2,461	2,313	2,344	350,500	2,344
2023-06-22	2,488	2,493	2,441	2,441	294,500	2,441
2023-06-21	2,472	2,531	2,459	2,495	253,900	2,495
2023-06-20	2,530	2,558	2,455	2,511	305,800	2,511
2023-06-19	2,494	2,580	2,470	2,540	549,600	2,540
2023-06-16	2,464	2,483	2,391	2,428	461,200	2,428
2023-06-15	2,580	2,592	2,457	2,457	490,700	2,457
2023-06-14	2,668	2,747	2,497	2,506	1,172,600	2,506
2023-06-13	2,863	2,870	2,625	2,668	2,198,700	2,668
2023-06-12	2,463	2,813	2,406	2,813	4,248,900	2,813
2023-06-09	2,251	2,391	2,249	2,313	896,100	2,313
2023-06-08	2,319	2,319	2,165	2,172	430,600	2,172
2023-06-07	2,343	2,421	2,236	2,285	1,506,100	2,285
2023-06-06	2,000	2,223	1,993	2,185	1,207,700	2,185
2023-06-05	2,001	2,030	1,955	2,004	889,200	2,004
2023-06-02	1,860	2,065	1,828	2,032	3,823,600	2,032
2023-06-01	1,980	1,980	1,980	1,980	94,400	1,980
2023-05-31	2,553	2,570	2,430	2,480	703,100	2,480
2023-05-30	2,548	2,594	2,528	2,570	200,900	2,570
2023-05-29	2,651	2,675	2,552	2,554	344,000	2,554
2023-05-26	2,620	2,709	2,596	2,612	414,700	2,612
2023-05-25	2,700	2,720	2,590	2,599	262,300	2,599
2023-05-24	2,700	2,760	2,656	2,671	316,100	2,671
2023-05-23	2,850	2,858	2,690	2,728	1,000,800	2,728
2023-05-22	2,585	2,794	2,575	2,779	766,200	2,779
2023-05-19	2,549	2,595	2,475	2,578	517,000	2,578
2023-05-18	2,470	2,578	2,447	2,543	467,400	2,543
2023-05-17	2,490	2,514	2,441	2,447	302,000	2,447
2023-05-16	2,555	2,568	2,462	2,470	443,500	2,470
2023-05-15	2,492	2,595	2,442	2,550	649,100	2,550
2023-05-12	2,603	2,665	2,585	2,651	377,100	2,651
2023-05-11	2,650	2,686	2,589	2,603	267,700	2,603
2023-05-10	2,690	2,707	2,641	2,650	220,500	2,650
2023-05-09	2,644	2,720	2,625	2,680	275,000	2,680
2023-05-08	2,619	2,655	2,563	2,616	236,600	2,616
2023-05-02	2,535	2,598	2,505	2,575	293,800	2,575
2023-05-01	2,635	2,642	2,543	2,551	463,500	2,551
2023-04-28	2,645	2,675	2,619	2,633	222,400	2,633
2023-04-27	2,600	2,667	2,581	2,637	221,500	2,637
2023-04-26	2,656	2,681	2,627	2,628	359,700	2,628
2023-04-25	2,761	2,808	2,677	2,719	480,400	2,719
2023-04-24	2,811	2,847	2,756	2,761	427,900	2,761
2023-04-21	2,935	3,040	2,804	2,855	1,740,900	2,855
2023-04-20	2,682	2,989	2,662	2,904	1,784,200	2,904
2023-04-19	2,690	2,788	2,620	2,700	736,100	2,700
2023-04-18	2,850	2,944	2,670	2,722	2,061,300	2,722
2023-04-17	2,655	2,660	2,525	2,563	539,400	2,563
2023-04-14	2,740	2,750	2,686	2,695	234,600	2,695
2023-04-13	2,750	2,765	2,681	2,722	245,600	2,722
2023-04-12	2,792	2,800	2,718	2,734	300,200	2,734
2023-04-11	2,721	2,897	2,721	2,836	624,600	2,836
2023-04-10	2,756	2,812	2,689	2,703	479,100	2,703
2023-04-07	2,760	2,760	2,676	2,737	428,000	2,737
2023-04-06	2,850	2,860	2,642	2,737	988,100	2,737
2023-04-05	2,941	2,979	2,883	2,900	492,100	2,900
2023-04-04	2,974	2,999	2,866	2,963	674,200	2,963
2023-04-03	3,030	3,155	2,930	2,998	1,676,000	2,998
2023-03-31	2,651	2,909	2,640	2,854	1,650,600	2,854
2023-03-30	2,716	2,725	2,510	2,517	443,100	2,517
2023-03-29	13,970	13,970	13,320	13,380	128,700	2,676
2023-03-28	13,020	13,790	12,900	13,610	158,700	2,722
2023-03-27	12,670	13,990	12,530	12,960	287,400	2,592
2023-03-24	12,760	12,780	12,300	12,610	64,100	2,522
2023-03-23	12,200	12,700	12,050	12,610	79,200	2,522
2023-03-22	12,300	12,530	12,130	12,180	68,300	2,436
2023-03-20	12,810	12,820	12,020	12,020	83,500	2,404
2023-03-17	12,470	12,770	12,210	12,520	126,700	2,504
2023-03-16	12,100	12,620	12,070	12,170	81,600	2,434
2023-03-15	13,000	13,180	12,450	12,470	102,700	2,494
2023-03-14	12,600	13,060	12,430	12,760	108,500	2,552
2023-03-13	13,000	13,060	12,380	12,810	209,400	2,562
2023-03-10	13,700	13,950	13,370	13,370	111,700	2,674
2023-03-09	14,600	14,650	13,730	13,750	245,000	2,750
2023-03-08	13,900	14,420	13,570	14,410	204,200	2,882
2023-03-07	13,490	14,080	13,360	13,930	149,100	2,786
2023-03-06	14,000	14,270	13,550	13,560	159,200	2,712
2023-03-03	13,490	13,920	13,200	13,850	142,200	2,770
2023-03-02	13,330	13,660	13,110	13,390	122,400	2,678
2023-03-01	13,550	13,750	13,050	13,230	176,000	2,646
2023-02-28	14,290	14,290	13,610	13,660	144,500	2,732
2023-02-27	13,600	14,240	13,360	13,830	286,700	2,766
2023-02-24	15,050	15,320	13,770	13,860	572,200	2,772
2023-02-22	15,300	15,770	15,040	15,180	668,500	3,036
2023-02-21	14,490	15,580	14,200	15,490	1,225,000	3,098
2023-02-20	13,430	14,480	12,740	14,050	995,600	2,810
2023-02-17	14,500	14,880	12,670	13,130	1,230,800	2,626
2023-02-16	17,870	18,190	15,900	16,000	839,000	3,200
2023-02-15	17,170	18,790	16,870	17,410	2,235,000	3,482
2023-02-14	19,170	19,170	19,170	19,170	6,300	3,834
2023-02-13	24,170	24,170	24,170	24,170	5,700	4,834
2023-02-10	29,190	29,440	28,420	29,170	246,400	5,834
2023-02-09	29,900	30,200	29,160	29,380	241,800	5,876
2023-02-08	29,230	30,250	29,100	30,100	347,400	6,020
2023-02-07	27,520	29,420	27,040	29,230	340,900	5,846
2023-02-06	28,240	28,470	27,610	27,730	203,400	5,546
2023-02-03	27,400	27,810	26,570	27,540	210,800	5,508
2023-02-02	26,530	27,690	26,530	27,110	224,700	5,422
2023-02-01	25,800	27,360	25,800	26,530	250,400	5,306
2023-01-31	26,280	26,300	25,020	25,740	214,000	5,148
2023-01-30	24,800	26,210	24,210	26,120	212,600	5,224
2023-01-27	25,370	25,850	24,310	24,410	169,900	4,882
2023-01-26	24,500	25,430	24,400	25,400	190,200	5,080
2023-01-25	23,700	24,420	23,570	24,250	109,800	4,850
2023-01-24	23,860	24,600	23,850	23,910	159,300	4,782
2023-01-23	24,280	24,440	23,460	23,620	124,600	4,724
2023-01-20	22,990	24,150	22,680	24,150	215,700	4,830
2023-01-19	21,630	22,550	21,560	22,490	153,600	4,498
2023-01-18	21,650	22,030	20,820	21,810	155,500	4,362
2023-01-17	20,220	21,520	20,160	21,330	165,300	4,266
2023-01-16	20,200	20,450	19,830	20,090	96,600	4,018
2023-01-13	19,910	20,820	19,890	20,670	121,900	4,134
2023-01-12	20,360	20,610	19,710	20,260	175,700	4,052
2023-01-11	20,280	20,460	19,790	20,210	188,200	4,042
2023-01-10	18,800	20,020	18,770	19,750	190,500	3,950
2023-01-06	17,660	18,690	17,550	18,590	194,100	3,718
2023-01-05	18,350	18,580	17,620	17,890	210,900	3,578
2023-01-04	18,280	18,730	17,940	18,030	207,600	3,606

分割・併合履歴： [2023-03-30]1株→5株

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

7794 (株)イーディーピー の時系列データ [2023年度]

7794 (株)イーディーピーの時系列データ [2023年度]