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
(ー)
株価は15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) | 1,450 (23/11/21) |
| 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) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,776 | 1,817 | 1,763 | 1,800 | +23 | +1.3 | 1,802,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/22 | 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 |
| 6/3 | 1,226 | 1,226 | 1,198 | 1,202 | -16 | -1.3 | 1,839,300 |
| 5/27 | 1,212 | 1,222 | 1,195 | 1,218 | +14 | +1.2 | 1,599,000 |
| 5/20 | 1,222 | 1,223 | 1,187 | 1,204 | -13 | -1.1 | 1,565,500 |
| 5/13 | 1,182 | 1,242 | 1,174 | 1,217 | +36 | +3.1 | 3,238,600 |
| 5/6 | 1,160 | 1,185 | 1,151 | 1,181 | +11 | +0.9 | 1,026,800 |
| 4/28 | 1,098 | 1,178 | 1,087 | 1,170 | +72 | +6.6 | 2,638,500 |
| 4/22 | 1,089 | 1,105 | 1,078 | 1,098 | +4 | +0.4 | 1,103,500 |
| 4/15 | 1,128 | 1,132 | 1,091 | 1,094 | -26 | -2.3 | 1,404,700 |
| 4/8 | 1,106 | 1,136 | 1,095 | 1,120 | +12 | +1.1 | 1,733,800 |
| 4/1 | 1,183 | 1,185 | 1,102 | 1,108 | -71 | -6.0 | 7,064,200 |
| 3/25 | 1,196 | 1,205 | 1,175 | 1,179 | -6 | -0.5 | 2,057,900 |
| 3/18 | 1,181 | 1,205 | 1,171 | 1,185 | +18 | +1.5 | 2,856,600 |
| 3/11 | 1,179 | 1,189 | 1,120 | 1,167 | -18 | -1.5 | 4,813,500 |
| 3/4 | 1,189 | 1,213 | 1,177 | 1,185 | +10 | +0.9 | 3,728,800 |
| 2/25 | 1,184 | 1,202 | 1,151 | 1,175 | -9 | -0.8 | 2,349,400 |
| 2/18 | 1,160 | 1,193 | 1,152 | 1,184 | +21 | +1.8 | 2,634,000 |
| 2/10 | 1,055 | 1,178 | 1,053 | 1,163 | +102 | +9.6 | 4,736,900 |
| 2/4 | 1,072 | 1,078 | 1,053 | 1,061 | -11 | -1.0 | 3,075,900 |
| 1/28 | 1,070 | 1,080 | 1,048 | 1,072 | -1 | -0.1 | 2,036,700 |
| 1/21 | 1,077 | 1,079 | 1,054 | 1,073 | -2 | -0.2 | 2,028,600 |
| 1/14 | 1,046 | 1,075 | 1,033 | 1,075 | +34 | +3.3 | 1,648,800 |
| 1/7 | 1,080 | 1,082 | 1,040 | 1,041 | -32 | -3.0 | 1,656,600 |
| 12/30 | 1,069 | 1,075 | 1,055 | 1,073 | +4 | +0.4 | 994,600 |
▶︎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
