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 |
|---|---|
| 4,535 (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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 19/04 | 2,465 | 2,913 | 2,454 | 2,538 | +140 | +5.8 | 3,965,200 |
| 19/03 | 2,658 | 2,670 | 2,375 | 2,398 | -257 | -9.7 | 3,310,300 |
| 19/02 | 2,750 | 2,792 | 2,593 | 2,655 | -85 | -3.1 | 2,779,000 |
| 19/01 | 2,612 | 2,775 | 2,517 | 2,740 | +49 | +1.8 | 3,870,800 |
| 18/12 | 2,974 | 3,030 | 2,445 | 2,691 | -223 | -7.7 | 2,439,100 |
| 18/11 | 2,825 | 3,035 | 2,671 | 2,914 | +128 | +4.6 | 3,517,100 |
| 18/10 | 3,705 | 3,855 | 2,714 | 2,786 | -979 | -26.0 | 3,989,700 |
| 18/09 | 3,490 | 3,830 | 3,305 | 3,765 | +270 | +7.7 | 1,852,300 |
| 18/08 | 3,940 | 4,010 | 3,435 | 3,495 | -90 | -2.5 | 2,221,800 |
| 18/07 | 3,420 | 3,635 | 3,240 | 3,585 | +155 | +4.5 | 2,606,900 |
| 18/06 | 3,405 | 3,665 | 3,385 | 3,430 | 0 | 0.0 | 2,225,500 |
| 18/05 | 3,725 | 3,850 | 3,400 | 3,430 | -280 | -7.6 | 2,010,100 |
| 18/04 | 3,355 | 3,865 | 3,285 | 3,710 | +355 | +10.6 | 2,633,600 |
| 18/03 | 3,475 | 3,475 | 3,170 | 3,355 | -140 | -4.0 | 2,408,000 |
| 18/02 | 3,850 | 3,875 | 3,240 | 3,495 | -320 | -8.4 | 2,497,300 |
| 18/01 | 3,535 | 3,885 | 3,390 | 3,815 | +330 | +9.5 | 1,988,600 |
| 17/12 | 3,375 | 3,560 | 3,260 | 3,485 | +140 | +4.2 | 1,643,200 |
| 17/11 | 3,380 | 3,480 | 3,190 | 3,345 | -35 | -1.0 | 2,248,000 |
| 17/10 | 3,410 | 3,505 | 3,310 | 3,380 | -45 | -1.3 | 2,661,900 |
| 17/09 | 3,325 | 3,445 | 3,200 | 3,425 | +130 | +4.0 | 1,639,900 |
| 17/08 | 3,450 | 3,490 | 3,195 | 3,295 | -160 | -4.6 | 2,480,000 |
| 17/07 | 3,165 | 3,500 | 3,075 | 3,455 | +290 | +9.2 | 2,684,000 |
| 17/06 | 3,025 | 3,185 | 3,025 | 3,165 | +140 | +4.6 | 2,336,500 |
| 17/05 | 3,030 | 3,265 | 2,997 | 3,025 | -15 | -0.5 | 2,641,600 |
▶︎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
