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) |
|---|---|---|---|---|---|---|
| 2022/11/24 | 25,900.0 | 27,550.0 | 25,660.0 | 27,030.0 | 5,406.0 | 287,100 |
| 2022/11/22 | 25,280.0 | 26,270.0 | 25,070.0 | 25,500.0 | 5,100.0 | 232,200 |
| 2022/11/21 | 24,800.0 | 26,570.0 | 24,620.0 | 25,620.0 | 5,124.0 | 461,200 |
| 2022/11/18 | 24,510.0 | 25,100.0 | 23,660.0 | 24,490.0 | 4,898.0 | 256,300 |
| 2022/11/17 | 24,860.0 | 24,860.0 | 23,250.0 | 24,180.0 | 4,836.0 | 307,000 |
| 2022/11/16 | 22,710.0 | 25,280.0 | 22,540.0 | 24,700.0 | 4,940.0 | 586,000 |
| 2022/11/15 | 22,720.0 | 24,370.0 | 20,620.0 | 22,740.0 | 4,548.0 | 1,101,400 |
| 2022/11/14 | 22,370.0 | 22,370.0 | 21,370.0 | 22,370.0 | 4,474.0 | 251,900 |
| 2022/11/11 | 17,600.0 | 18,570.0 | 17,300.0 | 18,370.0 | 3,674.0 | 356,200 |
| 2022/11/10 | 16,200.0 | 17,710.0 | 16,110.0 | 17,600.0 | 3,520.0 | 351,400 |
| 2022/11/09 | 16,630.0 | 17,070.0 | 16,110.0 | 16,250.0 | 3,250.0 | 113,100 |
| 2022/11/08 | 16,990.0 | 16,990.0 | 16,390.0 | 16,550.0 | 3,310.0 | 80,600 |
| 2022/11/07 | 16,510.0 | 16,760.0 | 16,070.0 | 16,760.0 | 3,352.0 | 107,300 |
| 2022/11/04 | 15,800.0 | 16,180.0 | 15,540.0 | 16,130.0 | 3,226.0 | 79,500 |
| 2022/11/02 | 16,110.0 | 16,140.0 | 15,710.0 | 15,900.0 | 3,180.0 | 91,000 |
| 2022/11/01 | 16,000.0 | 16,440.0 | 15,910.0 | 16,230.0 | 3,246.0 | 72,300 |
| 2022/10/31 | 16,500.0 | 16,560.0 | 16,090.0 | 16,110.0 | 3,222.0 | 89,800 |
| 2022/10/28 | 16,580.0 | 16,810.0 | 16,280.0 | 16,580.0 | 3,316.0 | 87,700 |
| 2022/10/27 | 16,240.0 | 16,710.0 | 16,140.0 | 16,450.0 | 3,290.0 | 93,100 |
| 2022/10/26 | 16,730.0 | 16,910.0 | 16,350.0 | 16,420.0 | 3,284.0 | 107,300 |
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。
