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) | 2,038 (23/05/09) |
| 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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,867 | 2,890 | 2,831 | 2,876 | -19 | -0.7 | 390,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 1,700 | 1,803 | 1,665 | 1,693 | -20 | -1.2 | 3,009,500 |
| 21/09 | 1,668 | 1,807 | 1,666 | 1,713 | +46 | +2.8 | 3,809,500 |
| 21/08 | 1,665 | 1,726 | 1,580 | 1,667 | +14 | +0.9 | 4,157,800 |
| 21/07 | 1,630 | 1,768 | 1,591 | 1,653 | +24 | +1.5 | 5,242,700 |
| 21/06 | 1,620 | 1,785 | 1,571 | 1,629 | +24 | +1.5 | 4,748,100 |
| 21/05 | 1,578 | 1,647 | 1,531 | 1,605 | +39 | +2.5 | 4,433,100 |
| 21/04 | 1,665 | 1,763 | 1,562 | 1,566 | -107 | -6.4 | 5,764,600 |
| 21/03 | 1,641 | 1,848 | 1,600 | 1,673 | +51 | +3.1 | 6,549,500 |
| 21/02 | 1,567 | 1,702 | 1,564 | 1,622 | +60 | +3.8 | 5,077,600 |
| 21/01 | 1,276 | 1,657 | 1,210 | 1,562 | +295 | +23.3 | 7,266,200 |
| 20/12 | 1,234 | 1,374 | 1,220 | 1,267 | +33 | +2.7 | 6,461,500 |
| 20/11 | 1,312 | 1,398 | 1,234 | 1,234 | -76 | -5.8 | 6,460,800 |
| 20/10 | 1,363 | 1,404 | 1,271 | 1,310 | -56 | -4.1 | 4,260,100 |
| 20/09 | 1,403 | 1,450 | 1,315 | 1,366 | -56 | -3.9 | 3,575,700 |
| 20/08 | 1,301 | 1,464 | 1,301 | 1,422 | +127 | +9.8 | 4,155,700 |
| 20/07 | 1,614 | 1,614 | 1,288 | 1,295 | -306 | -19.1 | 4,516,600 |
| 20/06 | 1,720 | 1,920 | 1,557 | 1,601 | -132 | -7.6 | 3,180,200 |
| 20/05 | 1,722 | 1,807 | 1,523 | 1,733 | -12 | -0.7 | 3,093,400 |
| 20/04 | 1,574 | 1,749 | 1,335 | 1,745 | +146 | +9.1 | 3,291,300 |
| 20/03 | 1,978 | 2,078 | 1,268 | 1,599 | -418 | -20.7 | 5,266,800 |
| 20/02 | 2,224 | 2,367 | 1,982 | 2,017 | -284 | -12.3 | 2,124,800 |
| 20/01 | 2,400 | 2,471 | 2,165 | 2,301 | -184 | -7.4 | 1,930,700 |
| 19/12 | 2,463 | 2,572 | 2,393 | 2,485 | +23 | +0.9 | 2,409,800 |
| 19/11 | 2,497 | 2,593 | 2,320 | 2,462 | -107 | -4.2 | 3,536,100 |
| 19/10 | 2,125 | 2,625 | 2,062 | 2,569 | +460 | +21.8 | 3,530,100 |
| 19/09 | 1,980 | 2,239 | 1,925 | 2,109 | +117 | +5.9 | 4,080,600 |
| 19/08 | 2,207 | 2,220 | 1,866 | 1,992 | -241 | -10.8 | 3,005,600 |
| 19/07 | 2,290 | 2,342 | 2,138 | 2,233 | -23 | -1.0 | 2,428,700 |
| 19/06 | 2,105 | 2,268 | 2,087 | 2,256 | +119 | +5.6 | 2,526,200 |
| 19/05 | 2,460 | 2,469 | 2,131 | 2,137 | -401 | -15.8 | 2,887,700 |
▶︎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