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
1,587
円
(23:44)
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) | 1,383 (23/06/16) |
| 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) |
|---|---|---|---|---|---|---|---|
| 6/14 | 1,555 | 1,583 | 1,555 | 1,581 | +19 | +1.2 | 261,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 2/21 | 1,490 | 1,505 | 1,483 | 1,503 | +6 | +0.4 | 677,000 |
| 2/20 | 1,528 | 1,531 | 1,496 | 1,497 | -26 | -1.7 | 716,400 |
| 2/19 | 1,521 | 1,532 | 1,519 | 1,523 | +7 | +0.5 | 510,000 |
| 2/16 | 1,511 | 1,528 | 1,510 | 1,516 | +6 | +0.4 | 371,700 |
| 2/15 | 1,550 | 1,550 | 1,510 | 1,510 | -29 | -1.9 | 504,200 |
| 2/14 | 1,557 | 1,559 | 1,537 | 1,539 | -23 | -1.5 | 468,800 |
| 2/13 | 1,572 | 1,574 | 1,558 | 1,562 | +9 | +0.6 | 445,300 |
| 2/9 | 1,531 | 1,559 | 1,530 | 1,553 | +24 | +1.6 | 438,800 |
| 2/8 | 1,530 | 1,540 | 1,523 | 1,529 | -10 | -0.7 | 517,600 |
| 2/7 | 1,547 | 1,553 | 1,533 | 1,539 | -17 | -1.1 | 523,200 |
| 2/6 | 1,580 | 1,598 | 1,556 | 1,556 | -33 | -2.1 | 736,000 |
| 2/5 | 1,659 | 1,664 | 1,580 | 1,589 | -54 | -3.3 | 1,323,900 |
| 2/2 | 1,644 | 1,662 | 1,618 | 1,643 | 0 | 0.0 | 604,800 |
| 2/1 | 1,631 | 1,650 | 1,627 | 1,643 | +18 | +1.1 | 283,900 |
▶︎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