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) |
|---|---|---|---|---|---|---|---|
| 10/30 | 1,057 | 1,072 | 1,025 | 1,027 | -34 | -3.2 | 1,526,800 |
| 10/23 | 1,070 | 1,088 | 1,050 | 1,061 | -8 | -0.8 | 1,437,400 |
| 10/16 | 1,071 | 1,093 | 1,062 | 1,069 | -4 | -0.4 | 1,592,700 |
| 10/9 | 1,126 | 1,131 | 1,070 | 1,073 | -23 | -2.1 | 1,711,900 |
| 10/2 | 1,166 | 1,171 | 1,091 | 1,096 | -59 | -5.1 | 1,651,000 |
| 9/25 | 1,113 | 1,155 | 1,112 | 1,155 | +48 | +4.3 | 1,199,400 |
| 9/18 | 1,103 | 1,119 | 1,054 | 1,107 | +11 | +1.0 | 2,045,800 |
| 9/11 | 1,148 | 1,151 | 1,071 | 1,096 | -58 | -5.0 | 1,886,400 |
| 9/4 | 1,209 | 1,218 | 1,143 | 1,154 | -37 | -3.1 | 1,228,600 |
| 8/28 | 1,197 | 1,241 | 1,178 | 1,191 | +11 | +0.9 | 1,744,400 |
| 8/21 | 1,153 | 1,192 | 1,139 | 1,180 | +30 | +2.6 | 1,831,200 |
| 8/14 | 1,124 | 1,177 | 1,110 | 1,150 | +44 | +4.0 | 1,610,200 |
| 8/7 | 1,090 | 1,116 | 1,065 | 1,106 | +89 | +8.8 | 3,129,100 |
| 7/31 | 1,063 | 1,093 | 1,008 | 1,017 | -52 | -4.9 | 1,496,500 |
| 7/22 | 1,061 | 1,082 | 1,053 | 1,069 | +6 | +0.6 | 736,500 |
| 7/17 | 1,048 | 1,080 | 1,043 | 1,063 | +30 | +2.9 | 1,297,900 |
| 7/10 | 1,087 | 1,093 | 1,031 | 1,033 | -45 | -4.2 | 1,425,200 |
| 7/3 | 1,094 | 1,127 | 1,069 | 1,078 | -27 | -2.4 | 3,238,900 |
| 6/26 | 1,044 | 1,130 | 1,044 | 1,105 | +68 | +6.6 | 3,306,900 |
| 6/19 | 990 | 1,053 | 990 | 1,037 | +48 | +4.9 | 2,857,000 |
| 6/12 | 1,018 | 1,030 | 973 | 989 | -19 | -1.9 | 2,091,700 |
| 6/5 | 1,003 | 1,014 | 981 | 1,008 | +8 | +0.8 | 1,509,200 |
| 5/29 | 969 | 1,014 | 968 | 1,000 | +40 | +4.2 | 1,841,700 |
| 5/22 | 951 | 967 | 940 | 960 | +21 | +2.2 | 1,307,700 |
| 5/15 | 957 | 980 | 924 | 939 | -7 | -0.7 | 1,889,700 |
| 5/8 | 929 | 946 | 908 | 946 | +17 | +1.8 | 709,200 |
| 5/1 | 917 | 955 | 911 | 929 | +15 | +1.6 | 1,168,500 |
| 4/24 | 901 | 918 | 891 | 914 | +4 | +0.4 | 1,234,400 |
| 4/17 | 919 | 927 | 901 | 910 | -16 | -1.7 | 1,370,000 |
| 4/10 | 821 | 927 | 821 | 926 | +102 | +12.4 | 2,273,100 |
▶︎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
