エダップテクノメド (EDAP)

EDAP
🏛️ アメリカ →
2.39
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 5.34 6.04 5.26 5.99 0.2M
2021-12-30 5.30 5.52 5.25 5.30 0.1M
2021-12-29 5.52 5.52 5.25 5.34 0.1M
2021-12-28 5.36 5.60 5.34 5.50 0.0M
2021-12-27 5.57 5.57 5.40 5.40 0.1M
2021-12-23 5.57 5.72 5.42 5.65 0.0M
2021-12-22 5.66 5.72 5.48 5.61 0.0M
2021-12-21 5.67 5.83 5.60 5.69 0.0M
2021-12-20 5.60 5.72 5.45 5.62 0.0M
2021-12-17 5.77 5.81 5.66 5.77 0.1M
2021-12-16 5.77 5.85 5.52 5.85 0.0M
2021-12-15 5.53 6.10 5.26 5.94 0.1M
2021-12-14 5.29 5.53 5.22 5.44 0.1M
2021-12-13 5.43 5.48 5.30 5.45 0.0M
2021-12-10 5.48 5.59 5.33 5.55 0.0M
2021-12-09 5.41 5.59 5.33 5.49 0.0M
2021-12-08 5.44 5.50 5.27 5.47 0.0M
2021-12-07 5.26 5.60 5.26 5.48 0.1M
2021-12-06 5.27 5.47 5.15 5.31 0.0M
2021-12-03 5.64 5.64 5.13 5.33 0.1M
2021-12-02 5.67 5.70 5.51 5.58 0.0M
2021-12-01 5.80 5.83 5.57 5.73 0.0M
2021-11-30 5.64 5.78 5.38 5.71 0.1M
2021-11-29 5.50 5.75 5.29 5.56 0.1M
2021-11-26 5.64 5.64 5.26 5.55 0.0M
2021-11-24 5.57 5.67 5.44 5.63 0.0M
2021-11-23 5.50 5.59 5.33 5.59 0.1M
2021-11-22 5.27 5.44 5.15 5.44 0.1M
2021-11-19 5.53 5.68 5.35 5.38 0.1M
2021-11-18 5.82 5.83 5.00 5.76 0.2M
2021-11-17 5.95 6.04 5.75 5.95 0.1M
2021-11-16 5.95 6.02 5.66 5.89 0.1M
2021-11-15 5.73 6.09 5.66 5.87 0.1M
2021-11-12 5.73 5.96 5.65 5.84 0.1M
2021-11-11 5.83 6.00 5.61 5.78 0.1M
2021-11-10 5.98 5.99 5.60 5.79 0.1M
2021-11-09 6.08 6.09 5.80 5.92 0.1M
2021-11-08 5.66 6.04 5.60 6.03 0.1M
2021-11-05 5.85 5.89 5.55 5.70 0.1M
2021-11-04 5.89 6.00 5.74 5.85 0.2M
2021-11-03 6.03 6.08 5.91 6.00 0.3M
2021-11-02 6.05 6.10 6.01 6.04 0.0M
2021-11-01 6.00 6.10 6.00 6.10 0.0M
2021-10-29 6.07 6.11 6.01 6.08 0.0M
2021-10-28 6.07 6.10 6.02 6.03 0.0M
2021-10-27 6.10 6.11 6.03 6.11 0.0M
2021-10-26 6.08 6.15 6.08 6.14 0.0M
2021-10-25 6.04 6.12 6.00 6.09 0.1M
2021-10-22 6.05 6.06 6.00 6.01 0.0M
2021-10-21 6.04 6.10 5.88 6.07 0.3M
2021-10-20 6.17 6.24 6.01 6.08 0.0M
2021-10-19 6.09 6.10 6.02 6.07 0.0M
2021-10-18 6.04 6.13 5.94 6.13 0.0M
2021-10-15 6.01 6.20 6.00 6.05 0.0M
2021-10-14 6.07 6.19 6.00 6.02 0.0M
2021-10-13 6.00 6.09 5.92 6.05 0.1M
2021-10-12 6.01 6.10 5.90 6.06 0.0M
2021-10-11 6.00 6.10 6.00 6.00 0.0M
2021-10-08 6.06 6.19 6.00 6.00 0.0M
2021-10-07 6.00 6.09 5.92 6.03 0.0M
2021-10-06 5.80 6.14 5.80 5.98 0.1M
2021-10-05 6.15 6.23 5.82 5.95 0.0M
2021-10-04 6.34 6.40 6.00 6.07 0.1M
2021-10-01 6.35 6.44 6.23 6.30 0.0M
2021-09-30 6.44 6.46 6.24 6.38 0.1M
2021-09-29 6.45 6.68 6.26 6.45 0.1M
2021-09-28 6.22 6.45 6.10 6.45 0.2M
2021-09-27 6.25 6.35 6.20 6.25 0.1M
2021-09-24 6.25 6.36 6.19 6.23 0.0M
2021-09-23 6.22 6.32 6.17 6.25 0.0M
2021-09-22 6.16 6.48 6.16 6.25 0.1M
2021-09-21 6.25 6.40 6.00 6.25 0.1M
2021-09-20 6.02 6.25 5.84 6.23 0.1M
2021-09-17 6.00 6.14 5.90 6.10 0.0M
2021-09-16 6.06 6.18 6.01 6.16 0.0M
2021-09-15 6.24 6.36 6.03 6.10 0.1M
2021-09-14 6.09 6.49 5.97 6.24 0.1M
2021-09-13 5.93 6.05 5.89 6.00 0.1M
2021-09-10 6.06 6.06 5.96 6.00 0.1M
2021-09-09 6.00 6.10 5.85 6.09 0.1M
2021-09-08 6.00 6.16 5.60 6.01 0.2M
2021-09-07 6.30 6.49 5.65 6.00 0.4M
2021-09-03 6.37 6.47 6.26 6.34 0.0M
2021-09-02 6.02 6.40 6.01 6.33 0.1M
2021-09-01 6.02 6.09 5.90 6.08 0.1M
2021-08-31 5.85 6.10 5.85 6.02 0.1M
2021-08-30 5.90 6.00 5.75 5.92 0.1M
2021-08-27 5.90 6.02 5.90 5.90 0.1M
2021-08-26 6.00 6.22 5.50 5.95 0.1M
2021-08-25 6.06 6.20 5.88 6.18 0.1M
2021-08-24 5.86 6.25 5.61 6.01 0.1M
2021-08-23 5.71 5.98 5.62 5.86 0.1M
2021-08-20 5.52 5.82 5.52 5.76 0.0M
2021-08-19 5.75 5.84 5.51 5.56 0.1M
2021-08-18 5.83 5.98 5.70 5.88 0.0M
2021-08-17 5.67 6.09 5.50 5.87 0.1M
2021-08-16 5.50 5.79 5.20 5.52 0.2M
2021-08-13 5.61 5.69 5.45 5.60 0.2M
2021-08-12 5.61 5.65 5.45 5.60 0.1M
2021-08-11 5.64 5.74 5.30 5.66 0.3M
2021-08-10 5.96 6.08 5.67 5.67 0.1M
2021-08-09 6.12 6.12 5.60 6.06 0.1M
2021-08-06 6.08 6.10 5.94 6.06 0.1M
2021-08-05 6.10 6.19 5.75 6.08 0.2M
2021-08-04 6.17 6.27 5.80 5.98 0.2M
2021-08-03 6.05 6.25 6.05 6.21 0.0M
2021-08-02 6.38 6.40 6.20 6.27 0.0M
2021-07-30 6.35 6.35 6.13 6.32 0.0M
2021-07-29 6.27 6.49 6.07 6.40 0.1M
2021-07-28 6.19 6.38 6.00 6.27 0.1M
2021-07-27 5.84 6.20 5.75 6.13 0.1M
2021-07-26 5.92 6.22 5.76 5.87 0.0M
2021-07-23 6.08 6.14 5.87 5.95 0.1M
2021-07-22 6.00 6.18 5.81 6.08 0.0M
2021-07-21 6.06 6.25 6.00 6.01 0.0M
2021-07-20 5.85 6.05 5.80 5.98 0.1M
2021-07-19 5.78 6.01 5.70 5.79 0.1M
2021-07-16 6.04 6.14 5.89 5.98 0.1M
2021-07-15 6.15 6.15 6.00 6.07 0.1M
2021-07-14 6.30 6.46 6.11 6.12 0.1M
2021-07-13 6.48 6.49 6.28 6.28 0.0M
2021-07-12 6.35 6.58 6.35 6.50 0.0M
2021-07-09 6.41 6.47 6.31 6.36 0.1M
2021-07-08 6.39 6.48 6.26 6.29 0.1M
2021-07-07 6.69 6.69 6.43 6.49 0.1M
2021-07-06 6.85 6.89 6.68 6.69 0.1M
2021-07-02 6.97 7.11 6.89 6.90 0.1M
2021-07-01 7.08 7.15 6.96 6.97 0.0M
2021-06-30 7.02 7.16 7.00 7.09 0.0M
2021-06-29 7.02 7.10 6.92 7.00 0.1M
2021-06-28 7.01 7.15 7.01 7.08 0.0M
2021-06-25 6.94 7.16 6.84 6.91 0.1M
2021-06-24 7.00 7.06 6.83 6.92 0.1M
2021-06-23 6.97 7.11 6.90 7.05 0.1M
2021-06-22 6.56 7.05 6.53 6.97 0.1M
2021-06-21 6.55 6.64 6.47 6.53 0.0M
2021-06-18 6.55 6.60 6.48 6.54 0.0M
2021-06-17 6.55 6.63 6.46 6.52 0.1M
2021-06-16 6.65 6.77 6.55 6.56 0.1M
2021-06-15 6.76 6.80 6.63 6.75 0.1M
2021-06-14 6.61 6.86 6.60 6.79 0.0M
2021-06-11 6.82 6.94 6.69 6.72 0.1M
2021-06-10 6.97 7.03 6.80 6.81 0.1M
2021-06-09 6.92 7.09 6.89 7.03 0.1M
2021-06-08 6.92 7.08 6.89 6.97 0.1M
2021-06-07 6.91 7.07 6.90 6.91 0.1M
2021-06-04 6.90 7.04 6.86 6.97 0.1M
2021-06-03 6.76 6.92 6.70 6.76 0.1M
2021-06-02 6.87 6.92 6.70 6.81 0.1M
2021-06-01 6.68 7.00 6.68 6.86 0.1M
2021-05-28 6.81 6.89 6.59 6.75 0.1M
2021-05-27 6.64 6.88 6.49 6.80 0.3M
2021-05-26 6.56 6.72 6.50 6.62 0.1M
2021-05-25 6.81 6.94 6.50 6.57 0.1M
2021-05-24 7.02 7.18 6.45 6.79 0.3M
2021-05-21 6.59 7.26 6.51 7.00 0.3M
2021-05-20 6.28 6.58 6.03 6.53 0.3M
2021-05-19 5.93 6.25 5.88 6.20 0.2M
2021-05-18 5.91 6.15 5.82 6.00 0.2M
2021-05-17 6.02 6.14 5.77 5.88 0.3M
2021-05-14 5.99 6.16 5.85 5.97 0.2M
2021-05-13 6.35 6.45 5.60 5.93 0.8M
2021-05-12 6.50 6.58 6.11 6.26 0.2M
2021-05-11 6.19 6.55 6.03 6.38 0.3M
2021-05-10 6.74 6.85 6.31 6.49 0.3M
2021-05-07 6.79 7.11 6.60 6.69 0.3M
2021-05-06 6.60 6.73 6.45 6.70 0.3M
2021-05-05 6.77 6.94 6.46 6.53 0.2M
2021-05-04 6.68 6.80 6.34 6.70 0.2M
2021-05-03 7.02 7.02 6.67 6.76 0.3M
2021-04-30 7.06 7.23 6.71 6.88 0.3M
2021-04-29 7.31 7.31 6.97 7.22 0.2M
2021-04-28 7.42 7.46 7.22 7.24 0.4M
2021-04-27 7.50 7.63 7.05 7.33 0.5M
2021-04-26 7.43 7.72 7.10 7.50 0.6M
2021-04-23 7.20 7.63 7.05 7.36 1.7M
2021-04-22 8.56 8.65 8.34 8.45 0.1M
2021-04-21 8.33 8.49 8.20 8.47 0.1M
2021-04-20 8.81 8.93 8.19 8.33 0.1M
2021-04-19 9.05 9.05 8.35 8.51 0.2M
2021-04-16 9.12 9.24 8.78 9.08 0.1M
2021-04-15 9.14 9.17 8.55 9.05 0.2M
2021-04-14 9.19 9.33 9.00 9.06 0.1M
2021-04-13 8.80 9.35 8.80 9.19 0.3M
2021-04-12 9.14 9.64 8.73 8.81 0.3M
2021-04-09 9.28 9.36 8.92 9.14 0.1M
2021-04-08 9.20 9.47 9.07 9.28 0.1M
2021-04-07 9.51 9.68 8.92 9.13 0.1M
2021-04-06 9.42 9.74 9.21 9.54 0.4M
2021-04-05 8.57 9.20 8.43 9.18 0.3M
2021-04-01 8.96 9.00 8.40 8.57 0.3M
2021-03-31 8.95 9.00 8.30 8.40 0.6M
2021-03-30 9.61 9.79 9.02 9.63 0.8M
2021-03-29 8.00 9.88 7.75 9.68 2.1M
2021-03-26 7.94 8.15 7.72 8.15 0.1M
2021-03-25 7.36 7.84 7.14 7.79 0.1M
2021-03-24 7.93 8.01 7.51 7.51 0.2M
2021-03-23 8.10 8.47 7.55 7.82 0.1M
2021-03-22 8.25 8.46 8.04 8.10 0.1M
2021-03-19 8.10 8.28 8.09 8.23 0.1M
2021-03-18 8.52 9.00 8.00 8.08 0.2M
2021-03-17 8.75 9.14 8.58 8.79 0.2M
2021-03-16 8.40 8.82 8.39 8.71 0.2M
2021-03-15 8.15 8.39 8.15 8.34 0.1M
2021-03-12 8.10 8.26 8.02 8.11 0.0M
2021-03-11 8.07 8.23 7.80 8.21 0.1M
2021-03-10 7.49 7.95 7.49 7.89 0.1M
2021-03-09 7.67 7.89 7.21 7.69 0.1M
2021-03-08 7.42 7.68 7.12 7.27 0.1M
2021-03-05 7.26 7.50 6.86 7.41 0.2M
2021-03-04 8.01 8.07 7.13 7.32 0.5M
2021-03-03 8.68 8.73 8.03 8.04 0.2M
2021-03-02 8.75 8.89 8.30 8.67 0.3M
2021-03-01 9.37 9.59 8.80 8.81 0.2M
2021-02-26 9.25 9.50 8.83 9.10 0.4M
2021-02-25 10.09 10.09 9.40 9.54 0.3M
2021-02-24 9.55 9.99 9.49 9.95 0.2M
2021-02-23 10.00 10.31 9.12 9.51 0.6M
2021-02-22 9.93 10.60 9.80 10.32 0.8M
2021-02-19 9.35 10.14 9.20 9.88 0.3M
2021-02-18 8.83 9.72 8.71 9.35 0.3M
2021-02-17 9.50 9.60 9.08 9.52 0.3M
2021-02-16 10.14 10.30 9.51 9.51 0.3M
2021-02-12 10.15 10.25 9.90 10.15 0.3M
2021-02-11 10.52 10.65 9.61 10.06 0.4M
2021-02-10 10.00 10.68 9.82 10.60 0.7M
2021-02-09 9.29 9.72 8.90 9.67 0.5M
2021-02-08 8.64 9.15 8.64 9.00 0.3M
2021-02-05 8.19 8.70 8.18 8.52 0.3M
2021-02-04 7.94 8.29 7.87 8.15 0.1M
2021-02-03 7.71 8.17 7.71 7.95 0.1M
2021-02-02 7.89 8.16 7.50 7.83 0.1M
2021-02-01 7.71 7.92 7.55 7.73 0.1M
2021-01-29 7.80 8.00 7.55 7.71 0.1M
2021-01-28 7.85 7.99 7.55 7.74 0.1M
2021-01-27 8.15 8.38 7.81 7.81 0.2M
2021-01-26 8.62 8.62 8.10 8.44 0.2M
2021-01-25 8.00 8.66 7.96 8.61 0.5M
2021-01-22 8.00 8.20 7.83 8.03 0.2M
2021-01-21 8.23 8.45 7.73 8.11 0.3M
2021-01-20 7.20 8.38 7.20 8.25 0.8M
2021-01-19 6.69 6.90 6.60 6.83 0.1M
2021-01-15 6.96 7.04 6.50 6.69 0.2M
2021-01-14 6.38 7.00 6.38 6.90 0.5M
2021-01-13 6.43 6.61 6.31 6.42 0.2M
2021-01-12 6.36 6.59 6.10 6.43 0.4M
2021-01-11 5.91 6.16 5.77 6.04 0.2M
2021-01-08 5.64 6.00 5.60 6.00 0.2M
2021-01-07 5.55 5.72 5.40 5.66 0.2M
2021-01-06 5.48 5.67 5.34 5.64 0.4M
2021-01-05 5.15 5.25 5.10 5.25 0.1M
2021-01-04 5.17 5.17 5.10 5.12 0.1M