！決算発表予定日 2024/04/25
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
3,025.5
円
(14:13)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,135 (24/03/27) | 1,878 (23/04/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,135 (24/03/27) | 2,579 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 3,060 | 3,080 | 2,839 | 3,025 | -35 | -1.1 | 2,418,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 3,005 | 3,135 | 2,846 | 3,060 | +50 | +1.7 | 2,386,900 |
| 24/02 | 2,797 | 3,040 | 2,784 | 3,010 | +163 | +5.7 | 2,350,400 |
| 24/01 | 2,606 | 2,849 | 2,579 | 2,847 | +253 | +9.8 | 2,535,500 |
| 23/12 | 2,552 | 2,605 | 2,398 | 2,594 | +46 | +1.8 | 2,440,600 |
| 23/11 | 2,528 | 2,637 | 2,469 | 2,548 | +45 | +1.8 | 2,437,600 |
| 23/10 | 2,627 | 2,678 | 2,372 | 2,503 | -111 | -4.3 | 3,490,200 |
| 23/09 | 2,639 | 2,824 | 2,599 | 2,614 | -24 | -0.9 | 5,153,900 |
| 23/08 | 2,456 | 2,643 | 2,407 | 2,638 | +152 | +6.1 | 3,053,700 |
| 23/07 | 2,430 | 2,501 | 2,297 | 2,486 | +68 | +2.8 | 2,975,500 |
| 23/06 | 2,105 | 2,452 | 2,085 | 2,418 | +305 | +14.4 | 2,832,800 |
| 23/05 | 2,083 | 2,225 | 2,016 | 2,113 | +160 | +8.2 | 3,991,500 |
| 23/04 | 1,824 | 1,954 | 1,769 | 1,953 | +140 | +7.7 | 2,153,200 |
| 23/03 | 1,804 | 1,878 | 1,714 | 1,813 | +8 | +0.4 | 2,225,100 |
| 23/02 | 1,740 | 1,833 | 1,698 | 1,805 | +58 | +3.3 | 2,139,400 |
| 23/01 | 1,618 | 1,765 | 1,585 | 1,747 | +131 | +8.1 | 2,212,300 |
| 22/12 | 1,663 | 1,665 | 1,562 | 1,616 | -52 | -3.1 | 3,595,800 |
| 22/11 | 1,703 | 1,726 | 1,627 | 1,668 | -75 | -4.3 | 2,453,700 |
| 22/10 | 1,650 | 1,751 | 1,650 | 1,743 | +101 | +6.2 | 2,225,800 |
| 22/09 | 1,788 | 1,825 | 1,639 | 1,642 | -155 | -8.6 | 2,727,800 |
| 22/08 | 1,728 | 1,858 | 1,697 | 1,797 | +69 | +4.0 | 2,804,500 |
| 22/07 | 1,719 | 1,886 | 1,656 | 1,728 | +7 | +0.4 | 3,343,100 |
| 22/06 | 1,700 | 1,828 | 1,681 | 1,721 | +29 | +1.7 | 3,279,000 |
| 22/05 | 1,601 | 1,708 | 1,579 | 1,692 | +140 | +9.0 | 4,847,900 |
| 22/04 | 1,556 | 1,581 | 1,447 | 1,552 | -23 | -1.5 | 4,278,400 |
| 22/03 | 1,669 | 1,675 | 1,457 | 1,575 | -94 | -5.6 | 4,826,900 |
| 22/02 | 1,715 | 1,732 | 1,632 | 1,669 | -10 | -0.6 | 2,612,700 |
| 22/01 | 1,685 | 1,777 | 1,622 | 1,679 | +14 | +0.8 | 2,380,200 |
| 21/12 | 1,599 | 1,760 | 1,592 | 1,665 | +55 | +3.4 | 2,548,200 |
| 21/11 | 1,718 | 1,759 | 1,610 | 1,610 | -83 | -4.9 | 2,196,500 |
| 21/10 | 1,700 | 1,803 | 1,665 | 1,693 | -20 | -1.2 | 3,009,500 |
▶︎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