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) |
|---|---|---|---|---|---|---|---|
| 5/28 | 1,118 | 1,121 | 1,073 | 1,100 | -24 | -2.1 | 1,964,100 |
| 5/21 | 1,140 | 1,150 | 1,114 | 1,124 | -35 | -3.0 | 2,005,700 |
| 5/14 | 1,189 | 1,194 | 1,120 | 1,159 | -30 | -2.5 | 1,648,500 |
| 5/7 | 1,168 | 1,193 | 1,161 | 1,189 | +28 | +2.4 | 673,300 |
| 4/30 | 1,180 | 1,192 | 1,157 | 1,161 | -19 | -1.6 | 1,239,600 |
| 4/23 | 1,237 | 1,240 | 1,180 | 1,180 | -48 | -3.9 | 1,977,000 |
| 4/16 | 1,200 | 1,234 | 1,195 | 1,228 | +39 | +3.3 | 1,908,800 |
| 4/9 | 1,201 | 1,220 | 1,189 | 1,189 | -6 | -0.5 | 1,526,900 |
| 4/2 | 1,306 | 1,309 | 1,190 | 1,195 | -117 | -8.9 | 7,277,800 |
| 3/26 | 1,260 | 1,326 | 1,224 | 1,312 | +61 | +4.9 | 6,059,000 |
| 3/19 | 1,197 | 1,266 | 1,192 | 1,251 | +64 | +5.4 | 4,551,100 |
| 3/12 | 1,154 | 1,188 | 1,143 | 1,187 | +43 | +3.8 | 4,516,500 |
| 3/5 | 1,072 | 1,144 | 1,070 | 1,144 | +78 | +7.3 | 3,805,900 |
| 2/26 | 1,068 | 1,099 | 1,062 | 1,066 | -5 | -0.5 | 3,672,100 |
| 2/19 | 1,083 | 1,098 | 1,051 | 1,071 | -9 | -0.8 | 1,871,400 |
| 2/12 | 1,095 | 1,100 | 1,071 | 1,080 | -7 | -0.6 | 1,591,300 |
| 2/5 | 1,021 | 1,092 | 1,021 | 1,087 | +61 | +6.0 | 3,671,100 |
| 1/29 | 1,022 | 1,032 | 1,008 | 1,026 | +7 | +0.7 | 2,913,900 |
| 1/22 | 1,029 | 1,036 | 1,004 | 1,019 | -12 | -1.2 | 2,057,300 |
| 1/15 | 1,032 | 1,046 | 1,025 | 1,031 | +2 | +0.2 | 1,772,000 |
| 1/8 | 1,052 | 1,056 | 1,015 | 1,029 | -19 | -1.8 | 2,057,100 |
| 12/30 | 1,039 | 1,057 | 1,036 | 1,048 | +16 | +1.6 | 1,235,400 |
| 12/25 | 1,008 | 1,034 | 1,005 | 1,032 | +26 | +2.6 | 1,544,600 |
| 12/18 | 1,009 | 1,021 | 999 | 1,006 | -8 | -0.8 | 2,461,600 |
| 12/11 | 1,054 | 1,054 | 997 | 1,014 | -11 | -1.1 | 1,964,500 |
| 12/4 | 1,000 | 1,034 | 973 | 1,025 | +26 | +2.6 | 3,118,500 |
| 11/27 | 1,003 | 1,009 | 983 | 999 | -6 | -0.6 | 2,232,500 |
| 11/20 | 1,010 | 1,017 | 987 | 1,005 | -13 | -1.3 | 3,238,800 |
| 11/13 | 1,026 | 1,076 | 991 | 1,018 | -1 | -0.1 | 3,545,400 |
| 11/6 | 1,036 | 1,047 | 1,014 | 1,019 | -8 | -0.8 | 1,248,000 |
▶︎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
