646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) |
|---|---|---|---|---|---|---|
| 2023/01/11 | 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 |
| 2022/12/21 | 21,150.0 | 22,150.0 | 20,840.0 | 21,350.0 | 4,270.0 | 126,200 |
| 2022/12/20 | 22,010.0 | 23,190.0 | 21,240.0 | 21,540.0 | 4,308.0 | 277,900 |
| 2022/12/19 | 23,940.0 | 24,240.0 | 21,910.0 | 22,280.0 | 4,456.0 | 192,400 |
| 2022/12/16 | 24,380.0 | 24,730.0 | 23,660.0 | 24,370.0 | 4,874.0 | 133,400 |
| 2022/12/15 | 24,500.0 | 25,200.0 | 24,190.0 | 24,880.0 | 4,976.0 | 177,800 |
| 2022/12/14 | 22,890.0 | 24,680.0 | 22,650.0 | 24,480.0 | 4,896.0 | 200,400 |
| 2022/12/13 | 23,350.0 | 24,200.0 | 22,550.0 | 22,750.0 | 4,550.0 | 189,400 |
| 2022/12/12 | 22,280.0 | 23,620.0 | 22,270.0 | 23,040.0 | 4,608.0 | 139,500 |
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。
