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
4,450
円
(12:38)
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 | 4,455 | +230 | +5.4 | 5,639,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/10 | 2,782 | 2,801 | 2,455 | 2,762 | -15 | -0.5 | 4,105,800 |
| 14/09 | 2,898 | 2,998 | 2,747 | 2,777 | -101 | -3.5 | 3,184,700 |
| 14/08 | 3,020 | 3,040 | 2,862 | 2,878 | -187 | -6.1 | 2,046,400 |
| 14/07 | 2,995 | 3,110 | 2,948 | 3,065 | +55 | +1.8 | 2,453,700 |
| 14/06 | 2,764 | 3,025 | 2,754 | 3,010 | +268 | +9.8 | 3,105,900 |
| 14/05 | 2,756 | 2,776 | 2,528 | 2,742 | +14 | +0.5 | 2,782,500 |
| 14/04 | 2,888 | 2,955 | 2,614 | 2,728 | -160 | -5.5 | 3,371,300 |
| 14/03 | 2,890 | 3,000 | 2,580 | 2,888 | -77 | -2.6 | 5,945,000 |
| 14/02 | 3,220 | 3,300 | 2,931 | 2,965 | -285 | -8.8 | 3,286,400 |
| 14/01 | 3,135 | 3,450 | 3,005 | 3,250 | +175 | +5.7 | 3,895,200 |
| 13/12 | 3,165 | 3,205 | 2,990 | 3,075 | -145 | -4.5 | 3,609,700 |
| 13/11 | 2,912 | 3,290 | 2,848 | 3,220 | +309 | +10.6 | 4,929,500 |
| 13/10 | 2,410 | 2,997 | 2,348 | 2,911 | +500 | +20.7 | 5,314,500 |
| 13/09 | 2,309 | 2,505 | 2,304 | 2,411 | +113 | +4.9 | 2,270,700 |
| 13/08 | 2,641 | 2,734 | 2,291 | 2,298 | -345 | -13.1 | 3,423,700 |
| 13/07 | 2,524 | 2,750 | 2,445 | 2,643 | +147 | +5.9 | 2,234,100 |
| 13/06 | 2,548 | 2,557 | 2,218 | 2,496 | -93 | -3.6 | 3,545,600 |
| 13/05 | 2,434 | 2,818 | 2,355 | 2,589 | +149 | +6.1 | 4,274,800 |
| 13/04 | 2,189 | 2,455 | 1,951 | 2,440 | +252 | +11.5 | 4,044,600 |
| 13/03 | 1,965 | 2,237 | 1,928 | 2,188 | +226 | +11.5 | 4,568,800 |
| 13/02 | 1,996 | 2,043 | 1,872 | 1,962 | -34 | -1.7 | 4,975,600 |
| 13/01 | 1,964 | 2,095 | 1,847 | 1,996 | +107 | +5.7 | 5,301,200 |
| 12/12 | 1,820 | 1,914 | 1,758 | 1,889 | +84 | +4.7 | 3,115,900 |
| 12/11 | 1,559 | 1,879 | 1,545 | 1,805 | +257 | +16.6 | 3,011,500 |
| 12/10 | 1,532 | 1,657 | 1,436 | 1,548 | +7 | +0.5 | 3,640,400 |
| 12/09 | 1,606 | 1,707 | 1,515 | 1,541 | -61 | -3.8 | 3,346,800 |
| 12/08 | 1,552 | 1,707 | 1,463 | 1,602 | +31 | +2.0 | 4,189,800 |
| 12/07 | 1,779 | 1,796 | 1,483 | 1,571 | -148 | -8.6 | 3,572,000 |
| 12/06 | 1,586 | 1,735 | 1,502 | 1,719 | +96 | +5.9 | 6,081,200 |
| 12/05 | 1,958 | 2,092 | 1,582 | 1,623 | -635 | -28.1 | 8,288,000 |
▶︎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
