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
1,524
円
取引時間外
(22:54)
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) | 1,374 (23/06/01) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/23 | 1,531 | 1,532 | 1,515 | 1,531 | +1 | +0.1 | 235,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/5 | 1,564 | 1,592 | 1,556 | 1,592 | +35 | +2.3 | 664,900 |
| 4/4 | 1,564 | 1,564 | 1,549 | 1,557 | -5 | -0.3 | 296,000 |
| 4/3 | 1,537 | 1,562 | 1,536 | 1,562 | +14 | +0.9 | 482,000 |
| 4/2 | 1,548 | 1,553 | 1,538 | 1,548 | 0 | 0.0 | 393,200 |
| 4/1 | 1,549 | 1,561 | 1,543 | 1,548 | 0 | 0.0 | 557,700 |
| 3/29 | 1,535 | 1,554 | 1,530 | 1,548 | +27 | +1.8 | 628,700 |
| 3/28 | 1,521 | 1,537 | 1,515 | 1,521 | -29 | -1.9 | 2,088,400 |
| 3/27 | 1,551 | 1,563 | 1,547 | 1,550 | -1 | -0.1 | 2,907,000 |
| 3/26 | 1,555 | 1,557 | 1,543 | 1,551 | +1 | +0.1 | 1,061,200 |
| 3/25 | 1,563 | 1,566 | 1,548 | 1,550 | -12 | -0.8 | 1,100,400 |
| 3/22 | 1,567 | 1,567 | 1,548 | 1,562 | +2 | +0.1 | 756,100 |
| 3/21 | 1,566 | 1,577 | 1,558 | 1,560 | -6 | -0.4 | 823,200 |
| 3/19 | 1,584 | 1,584 | 1,563 | 1,566 | -15 | -1.0 | 634,100 |
| 3/18 | 1,581 | 1,583 | 1,573 | 1,581 | +14 | +0.9 | 448,100 |
| 3/15 | 1,568 | 1,576 | 1,558 | 1,567 | 0 | 0.0 | 493,600 |
| 3/14 | 1,554 | 1,567 | 1,545 | 1,567 | +16 | +1.0 | 415,700 |
| 3/13 | 1,554 | 1,558 | 1,546 | 1,551 | +3 | +0.2 | 376,000 |
| 3/12 | 1,536 | 1,548 | 1,526 | 1,548 | +12 | +0.8 | 398,300 |
| 3/11 | 1,548 | 1,549 | 1,524 | 1,536 | -11 | -0.7 | 672,400 |
| 3/8 | 1,539 | 1,552 | 1,536 | 1,547 | -1 | -0.1 | 956,200 |
| 3/7 | 1,533 | 1,548 | 1,531 | 1,548 | +9 | +0.6 | 1,035,600 |
| 3/6 | 1,530 | 1,542 | 1,522 | 1,539 | +17 | +1.1 | 719,800 |
| 3/5 | 1,520 | 1,523 | 1,509 | 1,522 | -4 | -0.3 | 694,600 |
| 3/4 | 1,542 | 1,542 | 1,516 | 1,526 | -18 | -1.2 | 1,042,900 |
| 3/1 | 1,544 | 1,552 | 1,536 | 1,544 | +7 | +0.5 | 340,000 |
| 2/29 | 1,548 | 1,548 | 1,530 | 1,537 | +6 | +0.4 | 421,500 |
| 2/28 | 1,520 | 1,535 | 1,519 | 1,531 | +8 | +0.5 | 648,500 |
| 2/27 | 1,525 | 1,538 | 1,514 | 1,523 | +4 | +0.3 | 672,800 |
| 2/26 | 1,529 | 1,530 | 1,513 | 1,519 | +8 | +0.5 | 502,900 |
| 2/22 | 1,503 | 1,511 | 1,498 | 1,511 | +8 | +0.5 | 479,500 |
▶︎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