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 | 4,450 | +225 | +5.3 | 5,752,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 09/10 | 1,966 | 2,075 | 1,762 | 1,900 | -78 | -3.9 | 4,516,200 |
| 09/09 | 1,955 | 2,030 | 1,761 | 1,978 | -2 | -0.1 | 4,544,700 |
| 09/08 | 2,230 | 2,230 | 1,930 | 1,980 | -255 | -11.4 | 4,412,800 |
| 09/07 | 1,915 | 2,270 | 1,676 | 2,235 | +330 | +17.3 | 4,628,200 |
| 09/06 | 1,793 | 2,050 | 1,763 | 1,905 | +52 | +2.8 | 5,271,700 |
| 09/05 | 1,790 | 1,900 | 1,602 | 1,853 | +33 | +1.8 | 5,552,000 |
| 09/04 | 1,263 | 1,856 | 1,263 | 1,820 | +577 | +46.4 | 8,345,900 |
| 09/03 | 1,278 | 1,400 | 1,091 | 1,243 | -28 | -2.2 | 7,999,200 |
| 09/02 | 1,041 | 1,436 | 930 | 1,271 | +231 | +22.2 | 5,872,800 |
| 09/01 | 900 | 1,139 | 868 | 1,040 | +153 | +17.3 | 7,417,400 |
| 08/12 | 1,250 | 1,250 | 822 | 887 | -383 | -30.2 | 7,778,000 |
| 08/11 | 1,395 | 1,619 | 1,161 | 1,270 | -105 | -7.6 | 4,443,200 |
| 08/10 | 1,992 | 2,015 | 1,015 | 1,375 | -574 | -29.5 | 7,638,800 |
| 08/09 | 2,390 | 2,490 | 1,882 | 1,949 | -536 | -21.6 | 5,633,700 |
| 08/08 | 2,370 | 2,700 | 2,270 | 2,485 | +75 | +3.1 | 4,317,100 |
| 08/07 | 2,770 | 2,820 | 2,235 | 2,410 | -385 | -13.8 | 6,161,500 |
| 08/06 | 2,760 | 3,240 | 2,725 | 2,795 | -5 | -0.2 | 3,866,900 |
| 08/05 | 2,870 | 2,910 | 2,525 | 2,800 | -65 | -2.3 | 3,734,300 |
| 08/04 | 2,820 | 2,900 | 2,540 | 2,865 | +25 | +0.9 | 4,407,400 |
| 08/03 | 3,020 | 3,130 | 2,395 | 2,840 | -320 | -10.1 | 3,717,100 |
| 08/02 | 3,290 | 3,610 | 3,100 | 3,160 | -80 | -2.5 | 2,698,100 |
| 08/01 | 3,800 | 3,850 | 2,745 | 3,240 | -550 | -14.5 | 3,129,600 |
| 07/12 | 3,850 | 3,920 | 3,620 | 3,790 | -20 | -0.5 | 2,904,700 |
| 07/11 | 3,770 | 3,870 | 3,430 | 3,810 | +40 | +1.1 | 3,624,200 |
| 07/10 | 3,620 | 3,780 | 3,420 | 3,770 | +190 | +5.3 | 2,379,200 |
| 07/09 | 3,380 | 3,620 | 3,100 | 3,580 | +220 | +6.6 | 1,912,500 |
| 07/08 | 3,600 | 3,890 | 2,975 | 3,360 | -230 | -6.4 | 5,188,100 |
| 07/07 | 3,430 | 3,740 | 3,260 | 3,590 | +230 | +6.9 | 4,996,200 |
| 07/06 | 3,140 | 3,400 | 3,080 | 3,360 | +240 | +7.7 | 4,345,500 |
| 07/05 | 3,110 | 3,150 | 2,780 | 3,120 | -90 | -2.8 | 7,485,600 |
▶︎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
