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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 4,125 | 4,535 | 3,965 | 4,460 | +235 | +5.6 | 5,821,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
▶︎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
