イーディーピー
7794グロース/その他製品/EDP 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 1,159.0 | 1,310.0 | 1,155.0 | 1,290.0 | +101.0 | +8.49% | 1,163,600 |
| 2026-03-12 | 1,222.0 | 1,233.0 | 1,174.0 | 1,189.0 | -71.0 | -5.63% | 827,400 |
| 2026-03-11 | 1,272.0 | 1,345.0 | 1,247.0 | 1,260.0 | -2.0 | -0.16% | 744,100 |
| 2026-03-10 | 1,298.0 | 1,305.0 | 1,216.0 | 1,262.0 | +24.0 | +1.94% | 935,300 |
| 2026-03-09 | 1,187.0 | 1,256.0 | 1,152.0 | 1,238.0 | +21.0 | +1.73% | 1,012,700 |
| 2026-03-06 | 1,220.0 | 1,286.0 | 1,173.0 | 1,217.0 | +16.0 | +1.33% | 1,171,400 |
| 2026-03-05 | 1,240.0 | 1,266.0 | 1,189.0 | 1,201.0 | +81.0 | +7.23% | 1,163,700 |
| 2026-03-04 | 1,177.0 | 1,229.0 | 1,081.0 | 1,120.0 | -119.0 | -9.60% | 1,497,600 |
| 2026-03-03 | 1,418.0 | 1,432.0 | 1,234.0 | 1,239.0 | -177.0 | -12.50% | 2,094,800 |
| 2026-03-02 | 1,341.0 | 1,538.0 | 1,325.0 | 1,416.0 | -15.0 | -1.05% | 3,628,200 |
| 2026-02-27 | 1,381.0 | 1,477.0 | 1,334.0 | 1,431.0 | -38.0 | -2.59% | 3,453,800 |
| 2026-02-26 | 1,313.0 | 1,549.0 | 1,313.0 | 1,469.0 | +209.0 | +16.59% | 9,278,700 |
| 2026-02-25 | 1,400.0 | 1,446.0 | 1,259.0 | 1,260.0 | -191.0 | -13.16% | 4,243,200 |
| 2026-02-24 | 1,243.0 | 1,527.0 | 1,127.0 | 1,451.0 | +178.0 | +13.98% | 15,365,100 |
| 2026-02-20 | 1,273.0 | 1,273.0 | 1,273.0 | 1,273.0 | -400.0 | -23.91% | 89,700 |
| 2026-02-19 | 1,673.0 | 1,673.0 | 1,673.0 | 1,673.0 | -500.0 | -23.01% | 132,800 |
| 2026-02-18 | 2,723.0 | 3,100.0 | 2,173.0 | 2,173.0 | -500.0 | -18.71% | 1,951,900 |
| 2026-02-17 | 2,673.0 | 2,673.0 | 2,635.0 | 2,673.0 | +500.0 | +23.01% | 627,200 |
| 2026-02-16 | 2,173.0 | 2,173.0 | 2,123.0 | 2,173.0 | +400.0 | +22.56% | 988,800 |
| 2026-02-13 | 1,891.0 | 2,090.0 | 1,703.0 | 1,773.0 | +82.0 | +4.85% | 10,710,200 |
| 2026-02-12 | 1,661.0 | 1,691.0 | 1,651.0 | 1,691.0 | +300.0 | +21.57% | 1,027,300 |
| 2026-02-10 | 1,317.0 | 1,609.0 | 1,263.0 | 1,391.0 | +44.0 | +3.27% | 14,119,700 |
| 2026-02-09 | 1,347.0 | 1,347.0 | 1,347.0 | 1,347.0 | +300.0 | +28.65% | 575,000 |
| 2026-02-06 | 942.0 | 1,047.0 | 842.0 | 1,047.0 | +150.0 | +16.72% | 7,269,200 |
| 2026-02-05 | 850.0 | 897.0 | 840.0 | 897.0 | +150.0 | +20.08% | 2,844,200 |
| 2026-02-04 | 747.0 | 747.0 | 707.0 | 747.0 | +100.0 | +15.46% | 2,258,500 |
| 2026-02-03 | 614.0 | 652.0 | 582.0 | 647.0 | +28.0 | +4.52% | 2,379,700 |
| 2026-02-02 | 660.0 | 698.0 | 602.0 | 619.0 | -41.0 | -6.21% | 4,544,600 |
| 2026-01-30 | 713.0 | 731.0 | 612.0 | 660.0 | -98.0 | -12.93% | 5,877,300 |
| 2026-01-29 | 758.0 | 758.0 | 758.0 | 758.0 | +100.0 | +15.20% | 114,500 |
| 2026-01-28 | 658.0 | 658.0 | 658.0 | 658.0 | +100.0 | +17.92% | 82,900 |
| 2026-01-27 | 481.0 | 558.0 | 468.0 | 558.0 | +80.0 | +16.74% | 184,600 |
| 2026-01-26 | 503.0 | 504.0 | 478.0 | 478.0 | -29.0 | -5.72% | 192,500 |
| 2026-01-23 | 511.0 | 519.0 | 494.0 | 507.0 | -13.0 | -2.50% | 192,200 |
| 2026-01-22 | 525.0 | 535.0 | 501.0 | 520.0 | -2.0 | -0.38% | 185,700 |
| 2026-01-21 | 523.0 | 538.0 | 505.0 | 522.0 | -4.0 | -0.76% | 274,400 |
| 2026-01-20 | 545.0 | 557.0 | 518.0 | 526.0 | -18.0 | -3.31% | 408,900 |
| 2026-01-19 | 600.0 | 602.0 | 542.0 | 544.0 | -49.0 | -8.26% | 838,600 |
| 2026-01-16 | 580.0 | 623.0 | 531.0 | 593.0 | +63.0 | +11.89% | 1,904,000 |
| 2026-01-15 | 480.0 | 533.0 | 475.0 | 530.0 | +55.0 | +11.58% | 662,500 |
| 2026-01-14 | 436.0 | 479.0 | 435.0 | 475.0 | +36.0 | +8.20% | 417,400 |
| 2026-01-13 | 440.0 | 443.0 | 426.0 | 439.0 | +11.0 | +2.57% | 149,300 |
| 2026-01-09 | 424.0 | 440.0 | 423.0 | 428.0 | +6.0 | +1.42% | 158,300 |
| 2026-01-08 | 422.0 | 423.0 | 415.0 | 422.0 | 0.0 | 0.00% | 92,000 |
| 2026-01-07 | 399.0 | 427.0 | 398.0 | 422.0 | +25.0 | +6.30% | 187,700 |
| 2026-01-06 | 401.0 | 403.0 | 397.0 | 397.0 | -3.0 | -0.75% | 83,200 |
| 2026-01-05 | 388.0 | 402.0 | 388.0 | 400.0 | +15.0 | +3.90% | 134,900 |
| 2025-12-30 | 389.0 | 389.0 | 380.0 | 385.0 | -2.0 | -0.52% | 70,800 |
| 2025-12-29 | 389.0 | 392.0 | 382.0 | 387.0 | +6.0 | +1.57% | 130,500 |
| 2025-12-26 | 392.0 | 394.0 | 380.0 | 381.0 | -11.0 | -2.81% | 208,400 |
| 2025-12-25 | 391.0 | 401.0 | 390.0 | 392.0 | +8.0 | +2.08% | 200,700 |
| 2025-12-24 | 399.0 | 400.0 | 382.0 | 384.0 | -16.0 | -4.00% | 137,000 |
| 2025-12-23 | 391.0 | 407.0 | 390.0 | 400.0 | +9.0 | +2.30% | 238,200 |
| 2025-12-22 | 378.0 | 399.0 | 374.0 | 391.0 | +28.0 | +7.71% | 403,500 |
| 2025-12-19 | 360.0 | 369.0 | 360.0 | 363.0 | +1.0 | +0.28% | 74,200 |
| 2025-12-18 | 370.0 | 370.0 | 361.0 | 362.0 | -10.0 | -2.69% | 136,500 |
| 2025-12-17 | 380.0 | 380.0 | 372.0 | 372.0 | -9.0 | -2.36% | 83,900 |
| 2025-12-16 | 386.0 | 386.0 | 376.0 | 381.0 | -5.0 | -1.30% | 114,300 |
| 2025-12-15 | 385.0 | 388.0 | 381.0 | 386.0 | -3.0 | -0.77% | 107,500 |
| 2025-12-12 | 391.0 | 396.0 | 383.0 | 389.0 | -1.0 | -0.26% | 157,100 |
| 2025-12-11 | 410.0 | 421.0 | 390.0 | 390.0 | -23.0 | -5.57% | 318,300 |
| 2025-12-10 | 399.0 | 438.0 | 396.0 | 413.0 | +11.0 | +2.74% | 604,000 |
| 2025-12-09 | 380.0 | 412.0 | 378.0 | 402.0 | +26.0 | +6.91% | 527,200 |
| 2025-12-08 | 380.0 | 382.0 | 372.0 | 376.0 | -4.0 | -1.05% | 133,300 |
| 2025-12-05 | 390.0 | 393.0 | 380.0 | 380.0 | -10.0 | -2.56% | 138,000 |
| 2025-12-04 | 400.0 | 401.0 | 389.0 | 390.0 | -8.0 | -2.01% | 130,500 |
| 2025-12-03 | 401.0 | 406.0 | 395.0 | 398.0 | +9.0 | +2.31% | 137,300 |
| 2025-12-02 | 402.0 | 402.0 | 389.0 | 389.0 | -14.0 | -3.47% | 149,500 |
| 2025-12-01 | 425.0 | 426.0 | 398.0 | 403.0 | -24.0 | -5.62% | 216,200 |
| 2025-11-28 | 427.0 | 429.0 | 424.0 | 427.0 | -3.0 | -0.70% | 65,700 |
| 2025-11-27 | 426.0 | 435.0 | 426.0 | 430.0 | +5.0 | +1.18% | 46,400 |
| 2025-11-26 | 432.0 | 435.0 | 421.0 | 425.0 | -6.0 | -1.39% | 90,300 |
| 2025-11-25 | 433.0 | 443.0 | 430.0 | 431.0 | +1.0 | +0.23% | 78,900 |
| 2025-11-21 | 435.0 | 442.0 | 430.0 | 430.0 | -10.0 | -2.27% | 83,000 |
| 2025-11-20 | 442.0 | 453.0 | 435.0 | 440.0 | -1.0 | -0.23% | 95,900 |
| 2025-11-19 | 445.0 | 449.0 | 430.0 | 441.0 | -7.0 | -1.56% | 118,300 |
| 2025-11-18 | 462.0 | 465.0 | 448.0 | 448.0 | -14.0 | -3.03% | 122,200 |
| 2025-11-17 | 472.0 | 475.0 | 460.0 | 462.0 | -6.0 | -1.28% | 108,100 |
| 2025-11-14 | 469.0 | 473.0 | 467.0 | 468.0 | -7.0 | -1.47% | 92,700 |
| 2025-11-13 | 492.0 | 497.0 | 474.0 | 475.0 | -54.0 | -10.21% | 285,100 |
| 2025-11-12 | 515.0 | 531.0 | 514.0 | 529.0 | +14.0 | +2.72% | 87,100 |
| 2025-11-11 | 512.0 | 517.0 | 509.0 | 515.0 | -1.0 | -0.19% | 38,400 |
| 2025-11-10 | 503.0 | 520.0 | 503.0 | 516.0 | +14.0 | +2.79% | 55,900 |
| 2025-11-07 | 504.0 | 504.0 | 497.0 | 502.0 | -7.0 | -1.38% | 42,500 |
| 2025-11-06 | 513.0 | 519.0 | 507.0 | 509.0 | -4.0 | -0.78% | 35,800 |
| 2025-11-05 | 512.0 | 516.0 | 489.0 | 513.0 | -9.0 | -1.72% | 158,600 |
| 2025-11-04 | 508.0 | 526.0 | 507.0 | 522.0 | +7.0 | +1.36% | 60,200 |
| 2025-10-31 | 527.0 | 540.0 | 515.0 | 515.0 | -12.0 | -2.28% | 73,300 |
| 2025-10-30 | 546.0 | 546.0 | 502.0 | 527.0 | -29.0 | -5.22% | 221,900 |
| 2025-10-29 | 548.0 | 560.0 | 526.0 | 556.0 | +24.0 | +4.51% | 278,600 |
| 2025-10-28 | 514.0 | 544.0 | 508.0 | 532.0 | +19.0 | +3.70% | 174,500 |
| 2025-10-27 | 508.0 | 519.0 | 508.0 | 513.0 | +11.0 | +2.19% | 118,100 |
| 2025-10-24 | 515.0 | 518.0 | 501.0 | 502.0 | -13.0 | -2.52% | 74,900 |
| 2025-10-23 | 519.0 | 526.0 | 504.0 | 515.0 | -3.0 | -0.58% | 116,100 |
| 2025-10-22 | 504.0 | 522.0 | 500.0 | 518.0 | +13.0 | +2.57% | 129,900 |
| 2025-10-21 | 513.0 | 519.0 | 503.0 | 505.0 | +2.0 | +0.40% | 82,100 |
| 2025-10-20 | 503.0 | 508.0 | 495.0 | 503.0 | +12.0 | +2.44% | 102,500 |
| 2025-10-17 | 514.0 | 515.0 | 491.0 | 491.0 | -31.0 | -5.94% | 241,500 |
| 2025-10-16 | 571.0 | 574.0 | 520.0 | 522.0 | -59.0 | -10.15% | 536,600 |
| 2025-10-15 | 543.0 | 646.0 | 517.0 | 581.0 | +35.0 | +6.41% | 3,021,600 |
| 2025-10-14 | 501.0 | 555.0 | 498.0 | 546.0 | +59.0 | +12.11% | 1,362,800 |
| 2025-10-10 | 490.0 | 497.0 | 486.0 | 487.0 | -6.0 | -1.22% | 70,800 |
| 2025-10-09 | 487.0 | 497.0 | 485.0 | 493.0 | +8.0 | +1.65% | 35,500 |
| 2025-10-08 | 489.0 | 493.0 | 485.0 | 485.0 | -5.0 | -1.02% | 53,700 |
| 2025-10-07 | 495.0 | 499.0 | 488.0 | 490.0 | -7.0 | -1.41% | 81,200 |
| 2025-10-06 | 507.0 | 507.0 | 495.0 | 497.0 | -1.0 | -0.20% | 42,400 |
| 2025-10-03 | 497.0 | 508.0 | 495.0 | 498.0 | 0.0 | 0.00% | 66,700 |
| 2025-10-02 | 503.0 | 510.0 | 491.0 | 498.0 | -2.0 | -0.40% | 77,600 |
| 2025-10-01 | 520.0 | 520.0 | 498.0 | 500.0 | -20.0 | -3.85% | 72,900 |
| 2025-09-30 | 528.0 | 528.0 | 520.0 | 520.0 | -6.0 | -1.14% | 33,000 |
| 2025-09-29 | 539.0 | 539.0 | 526.0 | 526.0 | -3.0 | -0.57% | 33,700 |
| 2025-09-26 | 551.0 | 552.0 | 528.0 | 529.0 | -21.0 | -3.82% | 64,900 |
| 2025-09-25 | 536.0 | 552.0 | 536.0 | 550.0 | +15.0 | +2.80% | 66,200 |
| 2025-09-24 | 552.0 | 553.0 | 530.0 | 535.0 | -16.0 | -2.90% | 75,500 |
| 2025-09-22 | 568.0 | 568.0 | 551.0 | 551.0 | -15.0 | -2.65% | 75,900 |
| 2025-09-19 | 555.0 | 568.0 | 543.0 | 566.0 | +16.0 | +2.91% | 128,700 |
| 2025-09-18 | 548.0 | 557.0 | 540.0 | 550.0 | +12.0 | +2.23% | 73,300 |
| 2025-09-17 | 550.0 | 556.0 | 538.0 | 538.0 | -11.0 | -2.00% | 79,800 |
| 2025-09-16 | 517.0 | 554.0 | 517.0 | 549.0 | +32.0 | +6.19% | 171,900 |
| 2025-09-12 | 533.0 | 540.0 | 509.0 | 517.0 | — | — | 202,600 |
直近120営業日分を表示