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
取引時間外
(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 |
|---|---|
| 4,535 (24/11/25) | 2,398 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,535 (24/11/25) | 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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 4,460 | 4,465 | 4,385 | 4,460 | -35 | -0.8 | 296,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 2,577 | 2,620 | 2,564 | 2,573 | +23 | +0.9 | 1,172,000 |
| 5/30 | 2,520 | 2,570 | 2,510 | 2,550 | -8 | -0.3 | 1,217,200 |
| 5/29 | 2,597 | 2,618 | 2,553 | 2,558 | -30 | -1.2 | 1,808,700 |
| 5/28 | 2,576 | 2,599 | 2,512 | 2,588 | -275 | -9.6 | 4,189,300 |
| 5/27 | 2,840 | 2,863 | 2,827 | 2,863 | +30 | +1.1 | 83,800 |
| 5/24 | 2,810 | 2,848 | 2,803 | 2,833 | +9 | +0.3 | 60,400 |
| 5/23 | 2,811 | 2,839 | 2,780 | 2,824 | +4 | +0.1 | 63,900 |
| 5/22 | 2,829 | 2,829 | 2,800 | 2,820 | +7 | +0.3 | 81,500 |
| 5/21 | 2,829 | 2,848 | 2,813 | 2,813 | -11 | -0.4 | 89,500 |
| 5/20 | 2,798 | 2,829 | 2,798 | 2,824 | +28 | +1.0 | 107,700 |
| 5/17 | 2,775 | 2,799 | 2,772 | 2,796 | -2 | -0.1 | 56,800 |
| 5/16 | 2,830 | 2,837 | 2,778 | 2,798 | -32 | -1.1 | 96,800 |
| 5/15 | 2,799 | 2,846 | 2,786 | 2,830 | +33 | +1.2 | 115,500 |
| 5/14 | 2,815 | 2,818 | 2,771 | 2,797 | -28 | -1.0 | 120,400 |
| 5/13 | 2,828 | 2,840 | 2,805 | 2,825 | -18 | -0.6 | 76,700 |
| 5/10 | 2,906 | 2,913 | 2,820 | 2,843 | -52 | -1.8 | 122,800 |
| 5/9 | 2,898 | 2,926 | 2,874 | 2,895 | +26 | +0.9 | 110,200 |
| 5/8 | 2,873 | 2,878 | 2,853 | 2,869 | -15 | -0.5 | 106,200 |
| 5/7 | 2,885 | 2,932 | 2,870 | 2,884 | +8 | +0.3 | 134,300 |
| 5/2 | 2,864 | 2,890 | 2,840 | 2,876 | +11 | +0.4 | 95,500 |
| 5/1 | 2,867 | 2,872 | 2,831 | 2,865 | -30 | -1.0 | 199,600 |
| 4/30 | 2,885 | 2,895 | 2,835 | 2,895 | +42 | +1.5 | 433,300 |
| 4/26 | 2,915 | 2,958 | 2,844 | 2,853 | -182 | -6.0 | 566,200 |
| 4/25 | 2,980 | 3,055 | 2,970 | 3,035 | +52 | +1.7 | 252,000 |
| 4/24 | 2,933 | 2,998 | 2,930 | 2,983 | +69 | +2.4 | 318,200 |
| 4/23 | 2,840 | 2,937 | 2,839 | 2,914 | -96 | -3.2 | 731,100 |
| 4/22 | 3,015 | 3,055 | 2,995 | 3,010 | +35 | +1.2 | 107,700 |
| 4/19 | 3,010 | 3,020 | 2,921 | 2,975 | -19 | -0.6 | 120,100 |
| 4/18 | 2,933 | 3,010 | 2,933 | 2,994 | +41 | +1.4 | 41,100 |
| 4/17 | 2,999 | 3,000 | 2,929 | 2,953 | -46 | -1.5 | 66,800 |
▶︎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
