859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) |
|---|---|---|---|---|---|---|
| 2023/02/28 | 14,290.0 | 14,290.0 | 13,610.0 | 13,660.0 | 2,732.0 | 144,500 |
| 2023/02/27 | 13,600.0 | 14,240.0 | 13,360.0 | 13,830.0 | 2,766.0 | 286,700 |
| 2023/02/24 | 15,050.0 | 15,320.0 | 13,770.0 | 13,860.0 | 2,772.0 | 572,200 |
| 2023/02/22 | 15,300.0 | 15,770.0 | 15,040.0 | 15,180.0 | 3,036.0 | 668,500 |
| 2023/02/21 | 14,490.0 | 15,580.0 | 14,200.0 | 15,490.0 | 3,098.0 | 1,225,000 |
| 2023/02/20 | 13,430.0 | 14,480.0 | 12,740.0 | 14,050.0 | 2,810.0 | 995,600 |
| 2023/02/17 | 14,500.0 | 14,880.0 | 12,670.0 | 13,130.0 | 2,626.0 | 1,230,800 |
| 2023/02/16 | 17,870.0 | 18,190.0 | 15,900.0 | 16,000.0 | 3,200.0 | 839,000 |
| 2023/02/15 | 17,170.0 | 18,790.0 | 16,870.0 | 17,410.0 | 3,482.0 | 2,235,000 |
| 2023/02/14 | 19,170.0 | 19,170.0 | 19,170.0 | 19,170.0 | 3,834.0 | 6,300 |
| 2023/02/13 | 24,170.0 | 24,170.0 | 24,170.0 | 24,170.0 | 4,834.0 | 5,700 |
| 2023/02/10 | 29,190.0 | 29,440.0 | 28,420.0 | 29,170.0 | 5,834.0 | 246,400 |
| 2023/02/09 | 29,900.0 | 30,200.0 | 29,160.0 | 29,380.0 | 5,876.0 | 241,800 |
| 2023/02/08 | 29,230.0 | 30,250.0 | 29,100.0 | 30,100.0 | 6,020.0 | 347,400 |
| 2023/02/07 | 27,520.0 | 29,420.0 | 27,040.0 | 29,230.0 | 5,846.0 | 340,900 |
| 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 |
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。
