728円
イーディーピーの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2023/01/23 | 24,280.0 | 24,440.0 | 23,460.0 | 23,620.0 | 4,724.0 | 124,600 |
| 2023/01/20 | 22,990.0 | 24,150.0 | 22,680.0 | 24,150.0 | 4,830.0 | 215,700 |
| 2023/01/19 | 21,630.0 | 22,550.0 | 21,560.0 | 22,490.0 | 4,498.0 | 153,600 |
| 2023/01/18 | 21,650.0 | 22,030.0 | 20,820.0 | 21,810.0 | 4,362.0 | 155,500 |
| 2023/01/17 | 20,220.0 | 21,520.0 | 20,160.0 | 21,330.0 | 4,266.0 | 165,300 |
| 2023/01/16 | 20,200.0 | 20,450.0 | 19,830.0 | 20,090.0 | 4,018.0 | 96,600 |
| 2023/01/13 | 19,910.0 | 20,820.0 | 19,890.0 | 20,670.0 | 4,134.0 | 121,900 |
| 2023/01/12 | 20,360.0 | 20,610.0 | 19,710.0 | 20,260.0 | 4,052.0 | 175,700 |
| 2023/01/11 | 20,280.0 | 20,460.0 | 19,790.0 | 20,210.0 | 4,042.0 | 188,200 |
| 2023/01/10 | 18,800.0 | 20,020.0 | 18,770.0 | 19,750.0 | 3,950.0 | 190,500 |
| 2023/01/06 | 17,660.0 | 18,690.0 | 17,550.0 | 18,590.0 | 3,718.0 | 194,100 |
| 2023/01/05 | 18,350.0 | 18,580.0 | 17,620.0 | 17,890.0 | 3,578.0 | 210,900 |
| 2023/01/04 | 18,280.0 | 18,730.0 | 17,940.0 | 18,030.0 | 3,606.0 | 207,600 |
| 2022/12/30 | 20,060.0 | 20,250.0 | 18,810.0 | 18,900.0 | 3,780.0 | 267,400 |
| 2022/12/29 | 19,760.0 | 20,490.0 | 19,680.0 | 19,990.0 | 3,998.0 | 171,900 |
| 2022/12/28 | 19,420.0 | 20,570.0 | 19,280.0 | 20,130.0 | 4,026.0 | 293,300 |
| 2022/12/27 | 19,940.0 | 20,250.0 | 18,920.0 | 19,480.0 | 3,896.0 | 264,200 |
| 2022/12/26 | 19,000.0 | 19,590.0 | 18,550.0 | 19,370.0 | 3,874.0 | 338,400 |
| 2022/12/23 | 20,350.0 | 20,490.0 | 19,210.0 | 19,340.0 | 3,868.0 | 225,200 |
| 2022/12/22 | 21,770.0 | 21,800.0 | 20,440.0 | 20,850.0 | 4,170.0 | 129,000 |
おすすめ条件でスクリーニングされた銘柄を見る
イーディーピーの取引履歴を振り返りませんか？
イーディーピーの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
