1,207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) |
---|---|---|---|---|---|---|
2024/05/20 | 1,120.0 | 1,150.0 | 1,116.0 | 1,119.0 | 1,119.0 | 79,100 |
2024/05/17 | 1,103.0 | 1,121.0 | 1,091.0 | 1,120.0 | 1,120.0 | 77,500 |
2024/05/16 | 1,118.0 | 1,140.0 | 1,087.0 | 1,093.0 | 1,093.0 | 82,000 |
2024/05/15 | 1,130.0 | 1,141.0 | 1,103.0 | 1,121.0 | 1,121.0 | 68,900 |
2024/05/14 | 1,121.0 | 1,169.0 | 1,113.0 | 1,130.0 | 1,130.0 | 92,800 |
2024/05/13 | 1,122.0 | 1,217.0 | 1,122.0 | 1,125.0 | 1,125.0 | 400,800 |
2024/05/10 | 1,100.0 | 1,109.0 | 1,081.0 | 1,092.0 | 1,092.0 | 64,700 |
2024/05/09 | 1,092.0 | 1,113.0 | 1,078.0 | 1,102.0 | 1,102.0 | 62,500 |
2024/05/08 | 1,091.0 | 1,128.0 | 1,090.0 | 1,096.0 | 1,096.0 | 65,900 |
2024/05/07 | 1,078.0 | 1,119.0 | 1,078.0 | 1,100.0 | 1,100.0 | 62,400 |
2024/05/02 | 1,103.0 | 1,103.0 | 1,065.0 | 1,075.0 | 1,075.0 | 112,200 |
2024/05/01 | 1,102.0 | 1,130.0 | 1,090.0 | 1,110.0 | 1,110.0 | 67,300 |
2024/04/30 | 1,111.0 | 1,123.0 | 1,098.0 | 1,109.0 | 1,109.0 | 67,200 |
2024/04/26 | 1,086.0 | 1,115.0 | 1,072.0 | 1,100.0 | 1,100.0 | 80,700 |
2024/04/25 | 1,109.0 | 1,122.0 | 1,082.0 | 1,090.0 | 1,090.0 | 77,600 |
2024/04/24 | 1,120.0 | 1,130.0 | 1,101.0 | 1,101.0 | 1,101.0 | 61,100 |
2024/04/23 | 1,100.0 | 1,131.0 | 1,070.0 | 1,090.0 | 1,090.0 | 223,200 |
2024/04/22 | 1,038.0 | 1,087.0 | 1,034.0 | 1,087.0 | 1,087.0 | 88,000 |
2024/04/19 | 1,081.0 | 1,098.0 | 1,012.0 | 1,025.0 | 1,025.0 | 187,700 |
2024/04/18 | 1,084.0 | 1,114.0 | 1,081.0 | 1,094.0 | 1,094.0 | 89,400 |
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。