2730東証P貸借
業種 小売業
エディオン 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 1,664 (24/02/05) | 1,395 (23/06/21) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,664 (24/02/05) | 1,483 (24/02/21) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/19 | 1,600 | 1,615 | 1,590 | 1,614 | +18 | +1.1 | 191,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/18 | 1,581 | 1,597 | 1,572 | 1,596 | +18 | +1.1 | 169,100 |
| 6/17 | 1,590 | 1,593 | 1,567 | 1,578 | -3 | -0.2 | 331,000 |
| 6/14 | 1,555 | 1,583 | 1,555 | 1,581 | +19 | +1.2 | 261,900 |
| 6/13 | 1,575 | 1,575 | 1,553 | 1,562 | -16 | -1.0 | 206,700 |
| 6/12 | 1,582 | 1,589 | 1,577 | 1,578 | -7 | -0.4 | 180,300 |
| 6/11 | 1,585 | 1,590 | 1,576 | 1,585 | +3 | +0.2 | 187,600 |
| 6/10 | 1,570 | 1,583 | 1,568 | 1,582 | +14 | +0.9 | 136,200 |
| 6/7 | 1,571 | 1,572 | 1,561 | 1,568 | +5 | +0.3 | 88,600 |
| 6/6 | 1,586 | 1,588 | 1,560 | 1,563 | -18 | -1.1 | 161,700 |
| 6/5 | 1,567 | 1,584 | 1,558 | 1,581 | +12 | +0.8 | 214,800 |
| 6/4 | 1,562 | 1,576 | 1,553 | 1,569 | +5 | +0.3 | 254,300 |
| 6/3 | 1,575 | 1,584 | 1,559 | 1,564 | -11 | -0.7 | 213,700 |
| 5/31 | 1,565 | 1,604 | 1,554 | 1,575 | +32 | +2.1 | 1,059,500 |
| 5/30 | 1,530 | 1,544 | 1,528 | 1,543 | +9 | +0.6 | 150,100 |
| 5/29 | 1,541 | 1,547 | 1,533 | 1,534 | -7 | -0.5 | 154,400 |
| 5/28 | 1,543 | 1,543 | 1,530 | 1,541 | +3 | +0.2 | 233,100 |
| 5/27 | 1,550 | 1,558 | 1,529 | 1,538 | -3 | -0.2 | 231,100 |
| 5/24 | 1,523 | 1,546 | 1,522 | 1,541 | +10 | +0.7 | 226,200 |
| 5/23 | 1,531 | 1,532 | 1,515 | 1,531 | +1 | +0.1 | 235,000 |
| 5/22 | 1,535 | 1,544 | 1,529 | 1,530 | -9 | -0.6 | 247,600 |
| 5/21 | 1,541 | 1,556 | 1,537 | 1,539 | -5 | -0.3 | 183,500 |
| 5/20 | 1,560 | 1,560 | 1,540 | 1,544 | -16 | -1.0 | 287,100 |
| 5/17 | 1,550 | 1,570 | 1,550 | 1,560 | 0 | 0.0 | 203,500 |
| 5/16 | 1,564 | 1,567 | 1,548 | 1,560 | -4 | -0.3 | 248,400 |
| 5/15 | 1,598 | 1,599 | 1,563 | 1,564 | -31 | -1.9 | 201,100 |
| 5/14 | 1,592 | 1,598 | 1,581 | 1,595 | 0 | 0.0 | 193,400 |
| 5/13 | 1,578 | 1,602 | 1,574 | 1,595 | +17 | +1.1 | 254,900 |
| 5/10 | 1,589 | 1,602 | 1,566 | 1,578 | -9 | -0.6 | 496,500 |
| 5/9 | 1,599 | 1,604 | 1,587 | 1,587 | -1 | -0.1 | 179,300 |
| 5/8 | 1,615 | 1,618 | 1,588 | 1,588 | -25 | -1.6 | 217,400 |
▶︎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