7278東証P貸借
業種 輸送用機器
エクセディ 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 |
|---|---|
| 4,445 (24/10/30) | 2,398 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,445 (24/10/30) | 2,510 (24/05/30) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 4,415 | 4,435 | 4,355 | 4,435 | +70 | +1.6 | 258,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 4,410 | 4,430 | 4,365 | 4,365 | -45 | -1.0 | 196,100 |
| 11/20 | 4,370 | 4,420 | 4,345 | 4,410 | +50 | +1.2 | 234,700 |
| 11/19 | 4,340 | 4,385 | 4,290 | 4,360 | +50 | +1.2 | 229,400 |
| 11/18 | 4,330 | 4,345 | 4,280 | 4,310 | -30 | -0.7 | 219,400 |
| 11/15 | 4,305 | 4,355 | 4,275 | 4,340 | +55 | +1.3 | 189,100 |
| 11/14 | 4,265 | 4,345 | 4,260 | 4,285 | +20 | +0.5 | 291,200 |
| 11/13 | 4,195 | 4,265 | 4,185 | 4,265 | +70 | +1.7 | 336,700 |
| 11/12 | 4,015 | 4,200 | 4,010 | 4,195 | +200 | +5.0 | 492,000 |
| 11/11 | 4,005 | 4,030 | 3,965 | 3,995 | -30 | -0.8 | 302,300 |
| 11/8 | 4,055 | 4,080 | 4,025 | 4,025 | -25 | -0.6 | 230,100 |
| 11/7 | 4,150 | 4,160 | 4,050 | 4,050 | -85 | -2.1 | 292,400 |
| 11/6 | 4,040 | 4,160 | 4,035 | 4,135 | +100 | +2.5 | 269,600 |
| 11/5 | 4,070 | 4,095 | 4,030 | 4,035 | -20 | -0.5 | 351,000 |
| 11/1 | 4,125 | 4,145 | 4,045 | 4,055 | -170 | -4.0 | 492,100 |
| 10/31 | 4,115 | 4,225 | 4,115 | 4,225 | +110 | +2.7 | 630,800 |
| 10/30 | 4,420 | 4,445 | 4,100 | 4,115 | +215 | +5.5 | 2,424,900 |
| 10/29 | 3,795 | 3,930 | 3,765 | 3,900 | +105 | +2.8 | 716,500 |
| 10/28 | 3,685 | 3,810 | 3,680 | 3,795 | +110 | +3.0 | 385,900 |
| 10/25 | 3,705 | 3,755 | 3,670 | 3,685 | -20 | -0.5 | 401,800 |
| 10/24 | 3,650 | 3,730 | 3,630 | 3,705 | +35 | +1.0 | 319,400 |
| 10/23 | 3,660 | 3,715 | 3,655 | 3,670 | +15 | +0.4 | 486,700 |
| 10/22 | 3,630 | 3,680 | 3,600 | 3,655 | +55 | +1.5 | 464,700 |
| 10/21 | 3,500 | 3,610 | 3,490 | 3,600 | +105 | +3.0 | 263,000 |
| 10/18 | 3,470 | 3,510 | 3,470 | 3,495 | +20 | +0.6 | 175,300 |
| 10/17 | 3,510 | 3,530 | 3,475 | 3,475 | -5 | -0.1 | 144,000 |
| 10/16 | 3,445 | 3,505 | 3,430 | 3,480 | +25 | +0.7 | 200,600 |
| 10/15 | 3,470 | 3,475 | 3,400 | 3,455 | -30 | -0.9 | 267,700 |
| 10/11 | 3,475 | 3,485 | 3,450 | 3,485 | +15 | +0.4 | 184,200 |
| 10/10 | 3,510 | 3,520 | 3,450 | 3,470 | +25 | +0.7 | 198,300 |
| 10/9 | 3,475 | 3,490 | 3,400 | 3,445 | -15 | -0.4 | 245,200 |
▶︎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
