KabuInsight

エディア

3935
スタンダード/情報･通信業/Edia Co.,Ltd.
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
2026-03-13689.0704.0687.0704.0+2.0+0.28%21,400
2026-03-12710.0710.0700.0702.0-13.0-1.82%15,000
2026-03-11728.0728.0715.0715.0-11.0-1.52%36,000
2026-03-10701.0728.0700.0726.0+35.0+5.07%62,000
2026-03-09684.0695.0670.0691.0-33.0-4.56%90,000
2026-03-06690.0725.0685.0724.0+25.0+3.58%109,700
2026-03-05693.0708.0687.0699.0+26.0+3.86%68,100
2026-03-04707.0707.0665.0673.0-27.0-3.86%139,400
2026-03-03720.0721.0690.0700.0-32.0-4.37%90,100
2026-03-02725.0742.0711.0732.0-38.0-4.94%103,000
2026-02-27758.0779.0758.0770.0+12.0+1.58%42,700
2026-02-26737.0761.0737.0758.0+20.0+2.71%43,600
2026-02-25754.0765.0738.0738.0-6.0-0.81%72,000
2026-02-24767.0778.0741.0744.0-29.0-3.75%98,200
2026-02-20771.0775.0758.0773.00.00.00%37,400
2026-02-19773.0783.0767.0773.0+7.0+0.91%52,100
2026-02-18754.0775.0753.0766.0+15.0+2.00%103,500
2026-02-17778.0779.0747.0751.0-20.0-2.59%53,800
2026-02-16766.0777.0758.0771.0+13.0+1.72%77,300
2026-02-13781.0799.0756.0758.0-23.0-2.94%181,000
2026-02-12760.0791.0758.0781.0+32.0+4.27%123,100
2026-02-10713.0750.0713.0749.0+43.0+6.09%77,400
2026-02-09722.0722.0701.0706.0-2.0-0.28%68,200
2026-02-06691.0708.0682.0708.0-3.0-0.42%166,000
2026-02-05716.0727.0706.0711.0-18.0-2.47%157,500
2026-02-04748.0751.0728.0729.0-19.0-2.54%77,300
2026-02-03748.0754.0744.0748.0+7.0+0.94%35,400
2026-02-02739.0759.0739.0741.0-4.0-0.54%58,900
2026-01-30719.0751.0718.0745.0+25.0+3.47%100,200
2026-01-29737.0737.0715.0720.0-22.0-2.96%177,400
2026-01-28761.0761.0735.0742.0-32.0-4.13%158,300
2026-01-27772.0779.0768.0774.00.00.00%95,300
2026-01-26780.0791.0767.0774.0-17.0-2.15%132,900
2026-01-23765.0791.0764.0791.0+27.0+3.53%110,800
2026-01-22768.0771.0750.0764.0-3.0-0.39%192,600
2026-01-21783.0786.0766.0767.0-11.0-1.41%157,400
2026-01-20784.0784.0765.0778.0-2.0-0.26%171,900
2026-01-19801.0801.0771.0780.0-34.0-4.18%387,600
2026-01-16817.0817.0791.0814.0-13.0-1.57%301,600
2026-01-15821.0835.0817.0827.0+11.0+1.35%277,500
2026-01-14915.0927.0804.0816.0-97.0-10.62%608,000
2026-01-13958.0960.0913.0913.0-30.0-3.18%226,700
2026-01-09924.0943.0920.0943.0+16.0+1.73%105,400
2026-01-08922.0934.0920.0927.0+15.0+1.64%74,900
2026-01-07920.0926.0912.0912.0-1.0-0.11%51,500
2026-01-06912.0927.0910.0913.0-2.0-0.22%95,700
2026-01-05922.0922.0896.0915.0+8.0+0.88%128,700
2025-12-30924.0925.0907.0907.0-18.0-1.95%63,700
2025-12-29935.0940.0923.0925.0-9.0-0.96%48,400
2025-12-26915.0936.0912.0934.0+21.0+2.30%120,900
2025-12-25917.0924.0913.0913.0-4.0-0.44%133,700
2025-12-24921.0922.0907.0917.0-7.0-0.76%74,700
2025-12-23922.0932.0922.0924.0+4.0+0.43%55,100
2025-12-22935.0936.0920.0920.0-11.0-1.18%140,600
2025-12-19926.0937.0912.0931.0-3.0-0.32%177,700
2025-12-18937.0944.0928.0934.0-7.0-0.74%87,200
2025-12-17937.0946.0918.0941.0+5.0+0.53%100,800
2025-12-16944.0948.0932.0936.0-12.0-1.27%187,700
2025-12-15935.0950.0928.0948.0+13.0+1.39%152,700
2025-12-12943.0951.0922.0935.0-13.0-1.37%376,100
2025-12-11936.0949.0932.0948.0+4.0+0.42%105,100
2025-12-10922.0944.0921.0944.0+23.0+2.50%115,900
2025-12-09940.0950.0916.0921.0-23.0-2.44%244,300
2025-12-08942.0956.0936.0944.0+1.0+0.11%61,500
2025-12-05946.0946.0921.0943.0-3.0-0.32%139,400
2025-12-04935.0956.0935.0946.0+13.0+1.39%83,100
2025-12-03919.0937.0902.0933.0+11.0+1.19%100,300
2025-12-02963.0963.0922.0922.0-38.0-3.96%107,900
2025-12-011,004.01,008.0954.0960.0-29.0-2.93%164,200
2025-11-28963.0999.0960.0989.0+27.0+2.81%399,500
2025-11-27952.0966.0943.0962.00.00.00%74,600
2025-11-26921.0980.0914.0962.0+42.0+4.57%148,400
2025-11-25910.0924.0906.0920.0+19.0+2.11%90,000
2025-11-21877.0912.0875.0901.0+13.0+1.46%91,800
2025-11-20893.0913.0884.0888.00.00.00%128,900
2025-11-19879.0890.0864.0888.0+8.0+0.91%55,000
2025-11-18904.0904.0875.0880.0-30.0-3.30%77,200
2025-11-17881.0912.0874.0910.0+25.0+2.82%84,600
2025-11-14883.0896.0874.0885.0-13.0-1.45%76,300
2025-11-13912.0916.0897.0898.0-17.0-1.86%50,600
2025-11-12891.0919.0886.0915.0+24.0+2.69%87,600
2025-11-11892.0896.0879.0891.0-2.0-0.22%59,700
2025-11-10890.0904.0885.0893.0+2.0+0.22%53,600
2025-11-07890.0907.0880.0891.00.00.00%83,400
2025-11-06890.0903.0880.0891.0+10.0+1.14%69,100
2025-11-05868.0881.0853.0881.0-13.0-1.45%101,700
2025-11-04900.0900.0875.0894.0-3.0-0.33%142,700
2025-10-31892.0909.0890.0897.0+9.0+1.01%65,700
2025-10-30869.0894.0868.0888.0+13.0+1.49%78,500
2025-10-29895.0898.0866.0875.0-16.0-1.80%99,400
2025-10-28893.0895.0875.0891.0-7.0-0.78%117,000
2025-10-27900.0907.0889.0898.0+32.0+3.70%161,600
2025-10-24862.0884.0851.0866.0+12.0+1.41%232,800
2025-10-23881.0881.0846.0854.0-41.0-4.58%311,500
2025-10-22890.0904.0881.0895.0+5.0+0.56%129,600
2025-10-21929.0933.0878.0890.0-34.0-3.68%427,000
2025-10-20950.0952.0916.0924.0-24.0-2.53%389,100
2025-10-17963.0968.0931.0948.0-30.0-3.07%283,200
2025-10-16930.01,022.0905.0978.0+46.0+4.94%627,800
2025-10-151,110.01,177.0922.0932.0-148.0-13.70%1,693,000
2025-10-141,085.01,121.01,057.01,080.0-22.0-2.00%297,700
2025-10-101,130.01,140.01,095.01,102.0-27.0-2.39%210,100
2025-10-091,113.01,147.01,109.01,129.0+11.0+0.98%196,600
2025-10-081,057.01,120.01,054.01,118.0+62.0+5.87%163,400
2025-10-071,080.01,080.01,046.01,056.0-8.0-0.75%152,700
2025-10-061,071.01,079.01,058.01,064.0-2.0-0.19%108,300
2025-10-031,039.01,067.01,034.01,066.0+19.0+1.81%82,700
2025-10-021,077.01,096.01,036.01,047.0-31.0-2.88%141,500
2025-10-011,092.01,096.01,062.01,078.0-29.0-2.62%187,300
2025-09-301,111.01,116.01,077.01,107.0+12.0+1.10%121,100
2025-09-291,098.01,098.01,066.01,095.0-3.0-0.27%161,600
2025-09-261,058.01,099.01,048.01,098.0+27.0+2.52%206,000
2025-09-251,105.01,143.01,043.01,071.0-42.0-3.77%449,200
2025-09-241,184.01,184.01,113.01,113.0-94.0-7.79%414,200
2025-09-221,249.01,255.01,158.01,207.0-42.0-3.36%381,400
2025-09-191,283.01,300.01,234.01,249.0-16.0-1.26%367,800
2025-09-181,200.01,335.01,192.01,265.0+74.0+6.21%664,400
2025-09-171,169.01,202.01,150.01,191.0+20.0+1.71%289,000
2025-09-161,224.01,228.01,162.01,171.0-46.0-3.78%275,200
2025-09-121,218.01,230.01,198.01,217.0——120,300

直近120営業日分を表示