657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) |
|---|---|---|---|---|---|---|
| 2023/02/06 | 28,240.0 | 28,470.0 | 27,610.0 | 27,730.0 | 5,546.0 | 203,400 |
| 2023/02/03 | 27,400.0 | 27,810.0 | 26,570.0 | 27,540.0 | 5,508.0 | 210,800 |
| 2023/02/02 | 26,530.0 | 27,690.0 | 26,530.0 | 27,110.0 | 5,422.0 | 224,700 |
| 2023/02/01 | 25,800.0 | 27,360.0 | 25,800.0 | 26,530.0 | 5,306.0 | 250,400 |
| 2023/01/31 | 26,280.0 | 26,300.0 | 25,020.0 | 25,740.0 | 5,148.0 | 214,000 |
| 2023/01/30 | 24,800.0 | 26,210.0 | 24,210.0 | 26,120.0 | 5,224.0 | 212,600 |
| 2023/01/27 | 25,370.0 | 25,850.0 | 24,310.0 | 24,410.0 | 4,882.0 | 169,900 |
| 2023/01/26 | 24,500.0 | 25,430.0 | 24,400.0 | 25,400.0 | 5,080.0 | 190,200 |
| 2023/01/25 | 23,700.0 | 24,420.0 | 23,570.0 | 24,250.0 | 4,850.0 | 109,800 |
| 2023/01/24 | 23,860.0 | 24,600.0 | 23,850.0 | 23,910.0 | 4,782.0 | 159,300 |
| 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 |
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。
