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) |
|---|---|---|---|---|---|---|
| 2022/12/09 | 22,800.0 | 22,820.0 | 22,010.0 | 22,410.0 | 4,482.0 | 127,900 |
| 2022/12/08 | 23,660.0 | 23,960.0 | 21,900.0 | 22,560.0 | 4,512.0 | 168,100 |
| 2022/12/07 | 22,900.0 | 24,040.0 | 22,820.0 | 23,850.0 | 4,770.0 | 101,200 |
| 2022/12/06 | 23,490.0 | 23,670.0 | 22,570.0 | 23,030.0 | 4,606.0 | 123,400 |
| 2022/12/05 | 26,080.0 | 26,080.0 | 23,460.0 | 23,780.0 | 4,756.0 | 177,000 |
| 2022/12/02 | 26,050.0 | 26,710.0 | 25,900.0 | 26,130.0 | 5,226.0 | 74,400 |
| 2022/12/01 | 26,160.0 | 26,590.0 | 25,670.0 | 26,180.0 | 5,236.0 | 81,300 |
| 2022/11/30 | 25,600.0 | 26,350.0 | 25,280.0 | 25,710.0 | 5,142.0 | 79,800 |
| 2022/11/29 | 26,300.0 | 26,410.0 | 25,110.0 | 26,000.0 | 5,200.0 | 160,500 |
| 2022/11/28 | 27,450.0 | 27,990.0 | 26,610.0 | 26,860.0 | 5,372.0 | 230,600 |
| 2022/11/25 | 27,030.0 | 27,690.0 | 26,000.0 | 27,400.0 | 5,480.0 | 269,800 |
| 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 |
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。
