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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 7/28 | 1,458 | 1,467 | 1,438 | 1,458 | +5 | +0.3 | 1,140,800 |
| 7/21 | 1,450 | 1,459 | 1,440 | 1,453 | +4 | +0.3 | 855,200 |
| 7/14 | 1,429 | 1,486 | 1,423 | 1,449 | +25 | +1.8 | 1,388,700 |
| 7/7 | 1,458 | 1,495 | 1,416 | 1,424 | -31 | -2.1 | 1,862,200 |
| 6/30 | 1,417 | 1,468 | 1,410 | 1,455 | +41 | +2.9 | 1,712,300 |
| 6/23 | 1,396 | 1,417 | 1,387 | 1,414 | +25 | +1.8 | 1,219,500 |
| 6/16 | 1,399 | 1,412 | 1,383 | 1,389 | -3 | -0.2 | 1,254,200 |
| 6/9 | 1,405 | 1,410 | 1,381 | 1,392 | -2 | -0.1 | 1,377,800 |
| 6/2 | 1,395 | 1,404 | 1,374 | 1,394 | -2 | -0.1 | 1,704,100 |
| 5/26 | 1,390 | 1,403 | 1,388 | 1,396 | +1 | +0.1 | 1,307,200 |
| 5/19 | 1,392 | 1,409 | 1,382 | 1,395 | +3 | +0.2 | 1,980,300 |
| 5/12 | 1,340 | 1,393 | 1,328 | 1,392 | +60 | +4.5 | 3,240,100 |
| 5/2 | 1,347 | 1,352 | 1,319 | 1,332 | -6 | -0.5 | 538,700 |
| 4/28 | 1,320 | 1,343 | 1,312 | 1,338 | +20 | +1.5 | 1,187,900 |
| 4/21 | 1,305 | 1,325 | 1,291 | 1,318 | +13 | +1.0 | 1,267,600 |
| 4/14 | 1,287 | 1,309 | 1,284 | 1,305 | +23 | +1.8 | 1,202,300 |
| 4/7 | 1,284 | 1,312 | 1,277 | 1,282 | 0 | 0.0 | 2,054,900 |
| 3/31 | 1,350 | 1,356 | 1,265 | 1,282 | -61 | -4.5 | 5,923,600 |
| 3/24 | 1,318 | 1,349 | 1,307 | 1,343 | +25 | +1.9 | 1,983,700 |
| 3/17 | 1,362 | 1,366 | 1,311 | 1,318 | -44 | -3.2 | 2,684,700 |
| 3/10 | 1,323 | 1,374 | 1,323 | 1,362 | +38 | +2.9 | 3,619,500 |
| 3/3 | 1,308 | 1,335 | 1,305 | 1,324 | +19 | +1.5 | 3,401,600 |
| 2/24 | 1,320 | 1,329 | 1,293 | 1,305 | -9 | -0.7 | 2,036,700 |
| 2/17 | 1,283 | 1,317 | 1,277 | 1,314 | +36 | +2.8 | 1,766,000 |
| 2/10 | 1,262 | 1,295 | 1,262 | 1,278 | +16 | +1.3 | 1,743,500 |
| 2/3 | 1,277 | 1,295 | 1,248 | 1,262 | -21 | -1.6 | 2,493,600 |
| 1/27 | 1,279 | 1,298 | 1,274 | 1,283 | +5 | +0.4 | 1,098,700 |
| 1/20 | 1,255 | 1,285 | 1,251 | 1,278 | +18 | +1.4 | 1,103,500 |
| 1/13 | 1,273 | 1,281 | 1,256 | 1,260 | -9 | -0.7 | 1,028,800 |
| 1/6 | 1,286 | 1,294 | 1,269 | 1,269 | -17 | -1.3 | 718,100 |
▶︎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
