エドワーズライフサイエンス【EW】週足四本値・時系列データ
NYSE
株価 15分ディレイ
こちらは株探プレミアム 「米国株プラン」 または
「日米セットプラン」
限定コンテンツ"
です。プランをご契約して見ることができます。
株探プレミアムに申し込む(初回無料体験付き)
プレミアム会員の方はこちらからログイン
プレミアム会員になると...
株探プレミアムに登録すると...
初回30日間無料!
お気に入り銘柄を無制限で登録できたり、株価をリアルタイムでご覧いただけます。
52週高値 95.25 (24/07/11)
52週安値 58.93 (24/07/25)
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/05/07 | 75.12 | 75.75 | 74.25 | 75.04 | -0.61 | -0.81 | 4,891,290 |
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/05/02 | 76.38 | 77.12 | 74.15 | 75.65 | -0.39 | -0.51 | 22,820,051 |
25/04/25 | 71.20 | 76.29 | 68.63 | 76.04 | +4.51 | +6.31 | 32,308,662 |
25/04/17 | 69.97 | 72.15 | 69.36 | 71.53 | +2.13 | +3.07 | 14,719,859 |
25/04/11 | 67.98 | 71.22 | 65.94 | 69.40 | +0.04 | +0.06 | 30,574,135 |
25/04/04 | 70.39 | 73.26 | 68.83 | 69.36 | -1.55 | -2.19 | 25,474,552 |
25/03/28 | 70.83 | 72.29 | 70.32 | 70.91 | +0.45 | +0.64 | 20,796,513 |
25/03/21 | 68.86 | 71.85 | 68.64 | 70.46 | +1.17 | +1.69 | 25,769,402 |
25/03/14 | 69.48 | 70.74 | 67.32 | 69.29 | -1.04 | -1.48 | 23,617,654 |
25/03/07 | 72.16 | 73.20 | 69.33 | 70.33 | -1.29 | -1.80 | 24,512,354 |
25/02/28 | 73.61 | 73.90 | 70.14 | 71.62 | -1.68 | -2.29 | 23,397,361 |
25/02/21 | 75.86 | 76.67 | 73.20 | 73.30 | -2.89 | -3.79 | 13,322,827 |
25/02/14 | 70.63 | 76.73 | 70.10 | 76.19 | +5.84 | +8.30 | 24,231,891 |
25/02/07 | 71.53 | 72.37 | 70.32 | 70.35 | -2.10 | -2.90 | 18,910,794 |
25/01/31 | 68.79 | 73.88 | 68.42 | 72.45 | +3.46 | +5.02 | 25,649,704 |
25/01/24 | 70.20 | 70.68 | 68.23 | 68.99 | -0.79 | -1.13 | 21,559,062 |
25/01/17 | 70.54 | 72.34 | 68.24 | 69.78 | -3.64 | -4.96 | 22,869,803 |
25/01/10 | 74.00 | 74.74 | 72.89 | 73.42 | -0.49 | -0.66 | 14,116,915 |
25/01/03 | 74.67 | 75.36 | 71.97 | 73.91 | -1.74 | -2.30 | 14,681,530 |
24/12/27 | 74.46 | 76.23 | 73.44 | 75.65 | +0.84 | +1.12 | 15,165,768 |
24/12/20 | 74.13 | 75.27 | 72.29 | 74.81 | +1.49 | +2.03 | 43,713,877 |
24/12/13 | 71.60 | 74.79 | 70.59 | 73.32 | +1.79 | +2.50 | 21,997,861 |
24/12/06 | 70.27 | 74.68 | 69.35 | 71.53 | +0.18 | +0.25 | 27,247,807 |
24/11/29 | 71.00 | 72.63 | 70.15 | 71.35 | +0.87 | +1.23 | 16,168,428 |
24/11/22 | 67.63 | 71.08 | 67.58 | 70.48 | +2.72 | +4.01 | 22,727,991 |
24/11/15 | 66.42 | 67.83 | 64.89 | 67.76 | +1.53 | +2.31 | 25,879,622 |
24/11/08 | 67.62 | 68.27 | 65.26 | 66.23 | -1.31 | -1.94 | 20,078,232 |
24/11/01 | 70.00 | 72.15 | 66.15 | 67.54 | -1.84 | -2.65 | 33,669,188 |
24/10/25 | 70.00 | 71.58 | 68.07 | 69.38 | -0.89 | -1.27 | 27,456,068 |
24/10/18 | 68.71 | 70.42 | 67.65 | 70.27 | +2.14 | +3.14 | 22,144,163 |
24/10/11 | 65.05 | 69.64 | 64.01 | 68.13 | +2.64 | +4.03 | 25,912,525 |