KabuInsight

エディオン

2730
プライム/小売業/EDION Corporation
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,122.02,142.02,121.02,123.0-3.0-0.14%541,200
2026-03-122,162.02,165.02,116.02,126.0-50.0-2.30%860,500
2026-03-112,182.02,195.02,172.02,176.0+22.0+1.02%733,100
2026-03-102,165.02,171.02,151.02,154.00.00.00%560,600
2026-03-092,115.02,165.02,110.02,154.0-8.0-0.37%870,000
2026-03-062,167.02,171.02,143.02,162.0-9.0-0.41%655,400
2026-03-052,191.02,196.02,170.02,171.0+23.0+1.07%687,800
2026-03-042,151.02,160.02,123.02,148.0-27.0-1.24%761,100
2026-03-032,240.02,240.02,172.02,175.0-70.0-3.12%751,500
2026-03-022,223.02,264.02,218.02,245.00.00.00%1,102,400
2026-02-272,217.02,250.02,217.02,245.0+29.0+1.31%1,073,900
2026-02-262,233.02,243.02,216.02,216.0-17.0-0.76%1,089,700
2026-02-252,243.02,247.02,220.02,233.0-10.0-0.45%536,300
2026-02-242,225.02,255.02,215.02,243.0+18.0+0.81%521,700
2026-02-202,241.02,246.02,224.02,225.0-32.0-1.42%392,200
2026-02-192,252.02,270.02,245.02,257.0+4.0+0.18%419,900
2026-02-182,237.02,258.02,237.02,253.0+23.0+1.03%229,500
2026-02-172,236.02,256.02,228.02,230.0-11.0-0.49%333,500
2026-02-162,250.02,253.02,224.02,241.0-15.0-0.66%348,100
2026-02-132,270.02,276.02,238.02,256.0-5.0-0.22%378,100
2026-02-122,216.02,271.02,210.02,261.0+61.0+2.77%572,300
2026-02-102,175.02,200.02,166.02,200.0+20.0+0.92%305,200
2026-02-092,159.02,184.02,149.02,180.0+35.0+1.63%384,400
2026-02-062,129.02,155.02,120.02,145.0+14.0+0.66%398,600
2026-02-052,126.02,162.02,118.02,131.0+22.0+1.04%393,200
2026-02-042,116.02,126.02,109.02,109.0-10.0-0.47%281,200
2026-02-032,108.02,122.02,100.02,119.0+10.0+0.47%312,400
2026-02-022,144.02,146.02,109.02,109.0-8.0-0.38%370,400
2026-01-302,102.02,121.02,096.02,117.0+16.0+0.76%723,900
2026-01-292,099.02,117.02,089.02,101.0+15.0+0.72%511,200
2026-01-282,130.02,131.02,086.02,086.0-51.0-2.39%580,700
2026-01-272,141.02,147.02,128.02,137.0-18.0-0.84%237,500
2026-01-262,160.02,175.02,146.02,155.0+2.0+0.09%284,100
2026-01-232,158.02,170.02,148.02,153.0-5.0-0.23%244,000
2026-01-222,138.02,167.02,138.02,158.0+20.0+0.94%178,000
2026-01-212,155.02,166.02,136.02,138.0-37.0-1.70%208,400
2026-01-202,160.02,181.02,157.02,175.0+9.0+0.42%163,600
2026-01-192,150.02,182.02,148.02,166.0+20.0+0.93%193,000
2026-01-162,133.02,146.02,118.02,146.0+13.0+0.61%180,200
2026-01-152,145.02,146.02,124.02,133.0-5.0-0.23%219,100
2026-01-142,117.02,141.02,115.02,138.0+21.0+0.99%238,300
2026-01-132,126.02,144.02,117.02,117.0+7.0+0.33%323,700
2026-01-092,101.02,116.02,097.02,110.0+21.0+1.01%221,100
2026-01-082,109.02,115.02,089.02,089.0-20.0-0.95%214,300
2026-01-072,093.02,114.02,084.02,109.0+16.0+0.76%242,600
2026-01-062,111.02,121.02,071.02,093.0-30.0-1.41%613,900
2026-01-052,119.02,126.02,098.02,123.0+4.0+0.19%256,400
2025-12-302,127.02,139.02,118.02,119.0-7.0-0.33%165,500
2025-12-292,145.02,145.02,108.02,126.0-9.0-0.42%293,700
2025-12-262,120.02,137.02,117.02,135.0+17.0+0.80%199,800
2025-12-252,122.02,122.02,104.02,118.0+6.0+0.28%162,800
2025-12-242,104.02,117.02,099.02,112.0+2.0+0.09%115,100
2025-12-232,078.02,120.02,077.02,110.0+33.0+1.59%177,500
2025-12-222,098.02,099.02,074.02,077.0-25.0-1.19%206,300
2025-12-192,100.02,113.02,088.02,102.0+1.0+0.05%255,100
2025-12-182,087.02,107.02,083.02,101.0+24.0+1.16%170,000
2025-12-172,080.02,081.02,068.02,077.0-3.0-0.14%118,400
2025-12-162,085.02,107.02,079.02,080.0+3.0+0.14%215,100
2025-12-152,071.02,077.02,059.02,077.0+25.0+1.22%172,300
2025-12-122,043.02,052.02,040.02,052.0+22.0+1.08%147,800
2025-12-112,070.02,070.02,030.02,030.0-23.0-1.12%129,800
2025-12-102,049.02,064.02,040.02,053.0+16.0+0.79%203,700
2025-12-092,039.02,043.02,023.02,037.0-2.0-0.10%146,200
2025-12-082,020.02,049.02,019.02,039.0+26.0+1.29%193,800
2025-12-052,020.02,026.02,007.02,013.0+1.0+0.05%211,700
2025-12-042,001.02,016.01,999.02,012.0+7.0+0.35%201,800
2025-12-032,006.02,016.01,998.02,005.0-6.0-0.30%239,400
2025-12-022,009.02,017.02,002.02,011.0+3.0+0.15%138,200
2025-12-012,040.02,042.02,007.02,008.0-33.0-1.62%186,500
2025-11-282,039.02,055.02,034.02,041.0+11.0+0.54%180,300
2025-11-272,032.02,038.02,023.02,030.0-2.0-0.10%178,800
2025-11-262,030.02,043.02,025.02,032.0+22.0+1.09%260,700
2025-11-252,023.02,023.02,001.02,010.0-20.0-0.99%259,200
2025-11-212,005.02,030.02,001.02,030.0+36.0+1.81%237,000
2025-11-201,996.02,005.01,987.01,994.0-2.0-0.10%165,400
2025-11-191,984.02,000.01,983.01,996.0+12.0+0.60%162,800
2025-11-181,980.01,996.01,973.01,984.0-1.0-0.05%181,400
2025-11-171,996.01,997.01,964.01,985.0-12.0-0.60%294,100
2025-11-142,017.02,023.01,997.01,997.0-16.0-0.79%218,200
2025-11-132,011.02,026.02,006.02,013.0+14.0+0.70%143,400
2025-11-121,997.02,028.01,997.01,999.0+8.0+0.40%233,000
2025-11-111,993.01,993.01,967.01,991.0-2.0-0.10%254,000
2025-11-101,991.01,999.01,971.01,993.0+8.0+0.40%217,600
2025-11-071,952.01,985.01,944.01,985.0+45.0+2.32%315,500
2025-11-061,998.02,010.01,888.01,940.0-58.0-2.90%699,000
2025-11-051,996.02,010.01,987.01,998.0+7.0+0.35%253,300
2025-11-042,015.02,020.01,991.01,991.0-37.0-1.82%359,200
2025-10-312,020.02,030.02,016.02,028.0+5.0+0.25%223,300
2025-10-302,020.02,040.02,015.02,023.0-9.0-0.44%806,600
2025-10-292,065.02,072.02,020.02,032.0-40.0-1.93%289,100
2025-10-282,092.02,098.02,067.02,072.0-20.0-0.96%165,400
2025-10-272,084.02,099.02,075.02,092.0+15.0+0.72%163,500
2025-10-242,111.02,114.02,070.02,077.0-38.0-1.80%201,300
2025-10-232,070.02,115.02,066.02,115.0+54.0+2.62%221,000
2025-10-222,043.02,070.02,043.02,061.0+18.0+0.88%165,700
2025-10-212,040.02,055.02,040.02,043.0+3.0+0.15%146,100
2025-10-202,061.02,066.02,040.02,040.0-6.0-0.29%155,000
2025-10-172,050.02,060.02,040.02,046.0+3.0+0.15%126,100
2025-10-162,073.02,078.02,043.02,043.0-19.0-0.92%144,100
2025-10-152,060.02,071.02,051.02,062.0+11.0+0.54%178,500
2025-10-142,040.02,061.02,021.02,051.0+2.0+0.10%283,200
2025-10-102,100.02,107.02,049.02,049.0-75.0-3.53%276,100
2025-10-092,100.02,124.02,088.02,124.0+23.0+1.09%204,100
2025-10-082,110.02,133.02,101.02,101.0-8.0-0.38%176,500
2025-10-072,110.02,120.02,101.02,109.0-7.0-0.33%165,300
2025-10-062,138.02,144.02,110.02,116.0+14.0+0.67%249,700
2025-10-032,080.02,107.02,078.02,102.0+17.0+0.82%146,500
2025-10-022,093.02,097.02,071.02,085.0-13.0-0.62%164,000
2025-10-012,158.02,158.02,089.02,098.0-67.0-3.09%314,600
2025-09-302,178.02,187.02,163.02,165.0-13.0-0.60%186,800
2025-09-292,189.02,204.02,164.02,178.0-44.0-1.98%298,600
2025-09-262,205.02,231.02,205.02,222.0+17.0+0.77%447,900
2025-09-252,179.02,210.02,179.02,205.0+26.0+1.19%264,400
2025-09-242,177.02,184.02,157.02,179.0+20.0+0.93%245,700
2025-09-222,183.02,192.02,157.02,159.0-32.0-1.46%349,100
2025-09-192,200.02,214.02,182.02,191.0-13.0-0.59%439,300
2025-09-182,190.02,220.02,180.02,204.0+20.0+0.92%255,100
2025-09-172,178.02,194.02,161.02,184.0+13.0+0.60%220,000
2025-09-162,158.02,178.02,150.02,171.0+9.0+0.42%182,300
2025-09-122,152.02,166.02,143.02,162.0——220,300

直近120営業日分を表示