！決算発表予定日 2024/05/10
7794東証G信用
業種 その他製品
イーディーピー 株価時系列データ
PTS
1,075
円
(23:40)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,870 (23/06/13) | 1,012 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,990 (24/01/10) | 1,012 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,103 | 1,103 | 1,065 | 1,075 | -35 | -3.2 | 112,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 1,102 | 1,130 | 1,090 | 1,110 | +1 | +0.1 | 67,300 |
| 4/30 | 1,111 | 1,123 | 1,098 | 1,109 | +9 | +0.8 | 67,200 |
| 4/26 | 1,086 | 1,115 | 1,072 | 1,100 | +10 | +0.9 | 80,700 |
| 4/25 | 1,109 | 1,122 | 1,082 | 1,090 | -11 | -1.0 | 77,600 |
| 4/24 | 1,120 | 1,130 | 1,101 | 1,101 | +11 | +1.0 | 61,100 |
| 4/23 | 1,100 | 1,131 | 1,070 | 1,090 | +3 | +0.3 | 223,200 |
| 4/22 | 1,038 | 1,087 | 1,034 | 1,087 | +62 | +6.1 | 88,000 |
| 4/19 | 1,081 | 1,098 | 1,012 | 1,025 | -69 | -6.3 | 187,700 |
| 4/18 | 1,084 | 1,114 | 1,081 | 1,094 | +3 | +0.3 | 89,400 |
| 4/17 | 1,107 | 1,114 | 1,077 | 1,091 | -16 | -1.5 | 154,100 |
| 4/16 | 1,137 | 1,139 | 1,107 | 1,107 | -30 | -2.6 | 138,300 |
| 4/15 | 1,115 | 1,137 | 1,115 | 1,137 | +22 | +2.0 | 109,700 |
| 4/12 | 1,151 | 1,179 | 1,113 | 1,115 | -30 | -2.6 | 237,600 |
| 4/11 | 1,177 | 1,194 | 1,138 | 1,145 | -42 | -3.5 | 235,600 |
| 4/10 | 1,204 | 1,234 | 1,181 | 1,187 | -14 | -1.2 | 146,500 |
| 4/9 | 1,230 | 1,230 | 1,197 | 1,201 | -31 | -2.5 | 137,900 |
| 4/8 | 1,219 | 1,234 | 1,214 | 1,232 | +18 | +1.5 | 41,800 |
| 4/5 | 1,183 | 1,217 | 1,172 | 1,214 | +19 | +1.6 | 120,800 |
| 4/4 | 1,245 | 1,250 | 1,191 | 1,195 | -46 | -3.7 | 223,000 |
| 4/3 | 1,260 | 1,275 | 1,227 | 1,241 | -32 | -2.5 | 126,400 |
| 4/2 | 1,320 | 1,320 | 1,262 | 1,273 | -29 | -2.2 | 112,600 |
| 4/1 | 1,367 | 1,405 | 1,302 | 1,302 | -56 | -4.1 | 225,200 |
| 3/29 | 1,340 | 1,362 | 1,320 | 1,358 | +11 | +0.8 | 81,300 |
| 3/28 | 1,305 | 1,410 | 1,303 | 1,347 | +25 | +1.9 | 182,300 |
| 3/27 | 1,372 | 1,393 | 1,322 | 1,322 | -48 | -3.5 | 259,700 |
| 3/26 | 1,468 | 1,530 | 1,368 | 1,370 | -68 | -4.7 | 549,400 |
| 3/25 | 1,428 | 1,574 | 1,382 | 1,438 | +160 | +12.5 | 1,416,300 |
| 3/22 | 1,270 | 1,286 | 1,253 | 1,278 | +23 | +1.8 | 53,600 |
| 3/21 | 1,267 | 1,275 | 1,246 | 1,255 | +6 | +0.5 | 65,500 |
| 3/19 | 1,219 | 1,253 | 1,209 | 1,249 | +27 | +2.2 | 61,200 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて