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
1,795
円
(23:11)
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 |
|---|---|
| 1,881 (24/09/10) | 1,445 (23/10/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,881 (24/09/10) | 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) |
|---|---|---|---|---|---|---|---|
| 9/27 | 1,824 | 1,858 | 1,814 | 1,854 | +38 | +2.1 | 1,966,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 11/24 | 1,474 | 1,480 | 1,450 | 1,469 | -3 | -0.2 | 878,300 |
| 11/17 | 1,518 | 1,520 | 1,454 | 1,472 | -44 | -2.9 | 1,226,600 |
| 11/10 | 1,545 | 1,571 | 1,468 | 1,516 | -11 | -0.7 | 2,095,300 |
| 11/2 | 1,487 | 1,536 | 1,472 | 1,527 | +37 | +2.5 | 1,260,400 |
| 10/27 | 1,474 | 1,495 | 1,464 | 1,490 | +16 | +1.1 | 878,700 |
| 10/20 | 1,479 | 1,487 | 1,456 | 1,474 | -7 | -0.5 | 743,800 |
| 10/13 | 1,493 | 1,499 | 1,475 | 1,481 | -13 | -0.9 | 697,300 |
| 10/6 | 1,480 | 1,503 | 1,445 | 1,494 | +16 | +1.1 | 1,455,800 |
| 9/29 | 1,492 | 1,515 | 1,471 | 1,478 | -19 | -1.3 | 1,461,000 |
| 9/22 | 1,500 | 1,504 | 1,484 | 1,497 | -1 | -0.1 | 1,031,300 |
| 9/15 | 1,500 | 1,509 | 1,481 | 1,498 | +3 | +0.2 | 1,020,500 |
| 9/8 | 1,469 | 1,512 | 1,465 | 1,495 | +26 | +1.8 | 1,102,800 |
| 9/1 | 1,461 | 1,473 | 1,451 | 1,469 | +10 | +0.7 | 939,000 |
| 8/25 | 1,451 | 1,468 | 1,450 | 1,459 | +4 | +0.3 | 855,400 |
| 8/18 | 1,464 | 1,468 | 1,444 | 1,455 | -3 | -0.2 | 1,032,500 |
| 8/10 | 1,457 | 1,477 | 1,426 | 1,458 | +4 | +0.3 | 1,382,700 |
| 8/4 | 1,469 | 1,474 | 1,412 | 1,454 | -4 | -0.3 | 2,032,500 |
▶︎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
