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
取引時間外
(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) | 1,412 (23/08/04) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,664 (24/02/05) | 1,483 (24/02/21) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/25 | 1,603 | 1,606 | 1,581 | 1,605 | +7 | +0.4 | 751,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/21 | 1,590 | 1,624 | 1,567 | 1,598 | +17 | +1.1 | 1,623,900 |
| 6/14 | 1,570 | 1,590 | 1,553 | 1,581 | +13 | +0.8 | 972,700 |
| 6/7 | 1,575 | 1,588 | 1,553 | 1,568 | -7 | -0.4 | 933,100 |
| 5/31 | 1,550 | 1,604 | 1,528 | 1,575 | +34 | +2.2 | 1,828,200 |
| 5/24 | 1,560 | 1,560 | 1,515 | 1,541 | -19 | -1.2 | 1,179,400 |
| 5/17 | 1,578 | 1,602 | 1,548 | 1,560 | -18 | -1.1 | 1,101,300 |
| 5/10 | 1,630 | 1,634 | 1,566 | 1,578 | -51 | -3.1 | 1,114,200 |
| 5/2 | 1,610 | 1,637 | 1,607 | 1,629 | +24 | +1.5 | 789,800 |
| 4/26 | 1,599 | 1,610 | 1,586 | 1,605 | +24 | +1.5 | 1,018,200 |
| 4/19 | 1,623 | 1,661 | 1,572 | 1,581 | -41 | -2.5 | 1,689,500 |
| 4/12 | 1,590 | 1,629 | 1,588 | 1,622 | +30 | +1.9 | 1,859,800 |
| 4/5 | 1,549 | 1,592 | 1,536 | 1,592 | +44 | +2.8 | 2,393,800 |
| 3/29 | 1,563 | 1,566 | 1,515 | 1,548 | -14 | -0.9 | 7,785,700 |
| 3/22 | 1,581 | 1,584 | 1,548 | 1,562 | -5 | -0.3 | 2,661,500 |
| 3/15 | 1,548 | 1,576 | 1,524 | 1,567 | +20 | +1.3 | 2,356,000 |
| 3/8 | 1,542 | 1,552 | 1,509 | 1,547 | +3 | +0.2 | 4,449,100 |
| 3/1 | 1,529 | 1,552 | 1,513 | 1,544 | +33 | +2.2 | 2,585,700 |
| 2/22 | 1,521 | 1,532 | 1,483 | 1,511 | -5 | -0.3 | 2,382,900 |
| 2/16 | 1,572 | 1,574 | 1,510 | 1,516 | -37 | -2.4 | 1,790,000 |
| 2/9 | 1,659 | 1,664 | 1,523 | 1,553 | -90 | -5.5 | 3,539,500 |
| 2/2 | 1,602 | 1,662 | 1,602 | 1,643 | +53 | +3.3 | 1,700,900 |
| 1/26 | 1,610 | 1,629 | 1,587 | 1,590 | -16 | -1.0 | 1,144,100 |
| 1/19 | 1,600 | 1,637 | 1,600 | 1,606 | +9 | +0.6 | 1,011,100 |
| 1/12 | 1,565 | 1,610 | 1,563 | 1,597 | +28 | +1.8 | 1,164,500 |
| 1/5 | 1,552 | 1,569 | 1,543 | 1,569 | -3 | -0.2 | 651,700 |
| 12/29 | 1,517 | 1,576 | 1,503 | 1,572 | +67 | +4.5 | 1,419,400 |
| 12/22 | 1,478 | 1,512 | 1,470 | 1,505 | +25 | +1.7 | 1,013,800 |
| 12/15 | 1,472 | 1,493 | 1,468 | 1,480 | +10 | +0.7 | 1,273,600 |
| 12/8 | 1,494 | 1,505 | 1,464 | 1,470 | -23 | -1.5 | 1,468,400 |
| 12/1 | 1,475 | 1,503 | 1,470 | 1,493 | +24 | +1.6 | 970,600 |
▶︎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