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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 4,330 | 4,435 | 4,280 | 4,435 | +95 | +2.2 | 1,396,200 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 11/15 | 4,340 | +7.8 | 4,191 | 1,611,300 | 60,700 | 239,800 | 3.95 |
| 11/8 | 4,025 | -0.7 | 4,076 | 1,143,100 | 87,300 | 308,100 | 3.53 |
| 11/1 | 4,055 | +10.0 | 4,110 | 4,650,200 | 86,100 | 337,600 | 3.92 |
| 10/25 | 3,685 | +5.4 | 3,664 | 1,935,600 | 46,100 | 329,000 | 7.14 |
| 10/18 | 3,495 | +0.3 | 3,475 | 787,600 | 14,800 | 296,700 | 20.05 |
| 10/11 | 3,485 | +2.7 | 3,471 | 1,297,600 | 13,500 | 285,200 | 21.13 |
| 10/4 | 3,395 | +3.7 | 3,288 | 1,246,300 | 20,400 | 283,700 | 13.91 |
| 9/27 | 3,275 | +2.2 | 3,241 | 896,400 | 16,700 | 285,100 | 17.07 |
| 9/20 | 3,205 | +4.7 | 3,158 | 1,400,000 | 47,800 | 301,600 | 6.31 |
| 9/13 | 3,060 | +0.5 | 3,025 | 1,101,700 | 31,700 | 414,800 | 13.09 |
| 9/6 | 3,045 | -2.3 | 3,092 | 816,000 | 22,800 | 471,000 | 20.66 |
| 8/30 | 3,115 | +4.9 | 3,026 | 1,415,300 | 18,800 | 479,800 | 25.52 |
| 8/23 | 2,971 | -2.6 | 2,992 | 783,900 | 11,000 | 465,700 | 42.34 |
| 8/16 | 3,050 | +3.5 | 2,980 | 836,700 | 5,200 | 435,900 | 83.83 |
| 8/9 | 2,948 | -3.3 | 2,898 | 3,505,300 | 5,400 | 471,000 | 87.22 |
| 8/2 | 3,050 | -1.5 | 3,130 | 4,325,800 | 13,500 | 493,400 | 36.55 |
| 7/26 | 3,095 | -0.8 | 3,095 | 1,767,700 | 28,600 | 549,100 | 19.20 |
| 7/19 | 3,120 | +0.2 | 3,133 | 1,144,300 | 30,300 | 559,800 | 18.48 |
| 7/12 | 3,115 | +2.1 | 3,081 | 2,601,500 | 31,300 | 601,100 | 19.20 |
| 7/5 | 3,050 | +3.5 | 3,022 | 1,940,200 | 83,100 | 670,000 | 8.06 |
| 6/28 | 2,948 | -0.1 | 3,010 | 3,252,900 | 101,300 | 795,300 | 7.85 |
| 6/21 | 2,950 | +5.3 | 2,912 | 6,568,900 | 68,700 | 635,400 | 9.25 |
| 6/14 | 2,801 | +7.0 | 2,657 | 10,618,400 | 129,000 | 346,900 | 2.69 |
| 6/7 | 2,617 | +1.7 | 2,623 | 8,034,000 | 2,988,700 | 475,900 | 0.16 |
| 5/31 | 2,573 | -9.2 | 2,574 | 8,471,000 | 3,815,000 | 2,426,300 | 0.64 |
| 5/24 | 2,833 | +1.3 | 2,821 | 403,000 | 5,600 | 234,000 | 41.79 |
| 5/17 | 2,796 | -1.7 | 2,807 | 466,200 | 5,200 | 380,000 | 73.08 |
| 5/10 | 2,843 | -1.2 | 2,879 | 473,500 | 7,800 | 356,700 | 45.73 |
| 5/2 | 2,876 | +0.8 | 2,865 | 728,400 | 9,600 | 375,500 | 39.11 |
| 4/26 | 2,853 | -4.1 | 2,924 | 1,975,200 | 19,800 | 506,700 | 25.59 |
▶︎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
