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) |
|---|---|---|---|---|---|---|---|
| 12/30 | 1,280 | 1,303 | 1,276 | 1,286 | +12 | +0.9 | 984,900 |
| 12/23 | 1,265 | 1,278 | 1,254 | 1,274 | +8 | +0.6 | 1,237,200 |
| 12/16 | 1,269 | 1,286 | 1,263 | 1,266 | -3 | -0.2 | 1,207,200 |
| 12/9 | 1,245 | 1,279 | 1,245 | 1,269 | +24 | +1.9 | 1,478,800 |
| 12/2 | 1,277 | 1,278 | 1,233 | 1,245 | -34 | -2.7 | 1,351,500 |
| 11/25 | 1,245 | 1,280 | 1,245 | 1,279 | +35 | +2.8 | 980,100 |
| 11/18 | 1,200 | 1,245 | 1,192 | 1,244 | +36 | +3.0 | 1,479,800 |
| 11/11 | 1,202 | 1,232 | 1,202 | 1,208 | +4 | +0.3 | 2,209,100 |
| 11/4 | 1,200 | 1,212 | 1,158 | 1,204 | +9 | +0.8 | 2,460,500 |
| 10/28 | 1,195 | 1,212 | 1,186 | 1,195 | -2 | -0.2 | 3,301,000 |
| 10/21 | 1,183 | 1,210 | 1,183 | 1,197 | +16 | +1.4 | 1,575,700 |
| 10/14 | 1,182 | 1,205 | 1,163 | 1,181 | -13 | -1.1 | 1,907,000 |
| 10/7 | 1,171 | 1,207 | 1,160 | 1,194 | +16 | +1.4 | 1,815,400 |
| 9/30 | 1,169 | 1,196 | 1,160 | 1,178 | +6 | +0.5 | 2,037,500 |
| 9/22 | 1,187 | 1,195 | 1,168 | 1,172 | +2 | +0.2 | 1,170,100 |
| 9/16 | 1,179 | 1,185 | 1,160 | 1,170 | -5 | -0.4 | 1,454,600 |
| 9/9 | 1,164 | 1,186 | 1,154 | 1,175 | +16 | +1.4 | 1,820,200 |
| 9/2 | 1,199 | 1,217 | 1,158 | 1,159 | -50 | -4.1 | 1,984,600 |
| 8/26 | 1,208 | 1,218 | 1,201 | 1,209 | +2 | +0.2 | 1,109,900 |
| 8/19 | 1,218 | 1,232 | 1,198 | 1,207 | -10 | -0.8 | 1,310,100 |
| 8/12 | 1,212 | 1,226 | 1,190 | 1,217 | +5 | +0.4 | 1,621,700 |
| 8/5 | 1,250 | 1,250 | 1,168 | 1,212 | -42 | -3.4 | 3,500,900 |
| 7/29 | 1,345 | 1,347 | 1,243 | 1,254 | -87 | -6.5 | 1,841,300 |
| 7/22 | 1,290 | 1,344 | 1,286 | 1,341 | +56 | +4.4 | 1,500,000 |
| 7/15 | 1,285 | 1,299 | 1,277 | 1,285 | +9 | +0.7 | 1,209,200 |
| 7/8 | 1,282 | 1,303 | 1,265 | 1,276 | +2 | +0.2 | 2,041,500 |
| 7/1 | 1,225 | 1,283 | 1,214 | 1,274 | +48 | +3.9 | 2,578,400 |
| 6/24 | 1,179 | 1,235 | 1,158 | 1,226 | +44 | +3.7 | 1,997,100 |
| 6/17 | 1,166 | 1,190 | 1,166 | 1,182 | +4 | +0.3 | 1,714,400 |
| 6/10 | 1,206 | 1,218 | 1,177 | 1,178 | -24 | -2.0 | 1,485,300 |
▶︎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
