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) |
|---|---|---|---|---|---|---|---|
| 4/3 | 912 | 920 | 822 | 824 | -123 | -13.0 | 3,077,100 |
| 3/27 | 900 | 955 | 846 | 947 | +46 | +5.1 | 5,477,400 |
| 3/19 | 833 | 912 | 780 | 901 | +71 | +8.6 | 4,422,800 |
| 3/13 | 858 | 897 | 791 | 830 | -51 | -5.8 | 5,868,500 |
| 3/6 | 894 | 948 | 876 | 881 | -25 | -2.8 | 3,069,100 |
| 2/28 | 999 | 1,015 | 898 | 906 | -95 | -9.5 | 2,806,700 |
| 2/21 | 1,038 | 1,045 | 1,001 | 1,001 | -45 | -4.3 | 1,275,300 |
| 2/14 | 1,045 | 1,070 | 1,038 | 1,046 | -15 | -1.4 | 1,347,500 |
| 2/7 | 1,120 | 1,150 | 1,043 | 1,061 | -77 | -6.8 | 3,811,200 |
| 1/31 | 1,140 | 1,153 | 1,131 | 1,138 | -23 | -2.0 | 1,334,200 |
| 1/24 | 1,185 | 1,200 | 1,160 | 1,161 | -24 | -2.0 | 853,500 |
| 1/17 | 1,217 | 1,218 | 1,172 | 1,185 | -35 | -2.9 | 1,524,300 |
| 1/10 | 1,174 | 1,233 | 1,174 | 1,220 | +7 | +0.6 | 1,760,200 |
| 12/30 | 1,210 | 1,221 | 1,205 | 1,213 | -6 | -0.5 | 207,200 |
| 12/27 | 1,223 | 1,229 | 1,209 | 1,219 | -9 | -0.7 | 806,600 |
| 12/20 | 1,229 | 1,236 | 1,212 | 1,228 | +5 | +0.4 | 1,396,700 |
| 12/13 | 1,246 | 1,247 | 1,208 | 1,223 | -8 | -0.7 | 1,668,600 |
| 12/6 | 1,189 | 1,240 | 1,168 | 1,231 | +49 | +4.2 | 2,175,000 |
| 11/29 | 1,190 | 1,198 | 1,173 | 1,182 | -12 | -1.0 | 1,899,300 |
| 11/22 | 1,196 | 1,196 | 1,166 | 1,194 | -2 | -0.2 | 1,488,300 |
| 11/15 | 1,193 | 1,218 | 1,186 | 1,196 | -7 | -0.6 | 2,027,100 |
| 11/8 | 1,150 | 1,216 | 1,150 | 1,203 | +54 | +4.7 | 2,365,100 |
| 11/1 | 1,061 | 1,152 | 1,055 | 1,149 | +84 | +7.9 | 3,677,400 |
| 10/25 | 1,059 | 1,079 | 1,058 | 1,065 | -5 | -0.5 | 1,445,800 |
| 10/18 | 1,054 | 1,082 | 1,039 | 1,070 | +32 | +3.1 | 1,816,400 |
| 10/11 | 1,039 | 1,062 | 1,027 | 1,038 | +10 | +1.0 | 1,490,400 |
| 10/4 | 1,036 | 1,074 | 1,015 | 1,028 | -13 | -1.3 | 1,940,500 |
| 9/27 | 1,018 | 1,054 | 1,018 | 1,041 | +7 | +0.7 | 1,621,300 |
| 9/20 | 1,056 | 1,057 | 1,016 | 1,034 | -18 | -1.7 | 2,159,500 |
| 9/13 | 1,026 | 1,056 | 1,024 | 1,052 | +31 | +3.0 | 3,027,200 |
▶︎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
