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 | 5,979,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/04 | 3,450 | 3,520 | 3,150 | 3,210 | -150 | -4.5 | 3,299,600 |
| 07/03 | 3,690 | 3,710 | 3,250 | 3,360 | -280 | -7.7 | 3,525,300 |
| 07/02 | 3,810 | 4,010 | 3,430 | 3,640 | -270 | -6.9 | 2,636,100 |
| 07/01 | 3,700 | 3,980 | 3,530 | 3,910 | +240 | +6.5 | 2,313,900 |
| 06/12 | 3,600 | 3,730 | 3,300 | 3,670 | +80 | +2.2 | 2,859,600 |
| 06/11 | 3,440 | 3,650 | 3,280 | 3,590 | +160 | +4.7 | 2,742,000 |
| 06/10 | 3,220 | 3,500 | 3,170 | 3,430 | +230 | +7.2 | 2,415,900 |
| 06/09 | 3,290 | 3,380 | 3,150 | 3,200 | -90 | -2.7 | 2,588,700 |
| 06/08 | 3,320 | 3,580 | 3,190 | 3,290 | -80 | -2.4 | 4,828,600 |
| 06/07 | 3,610 | 3,630 | 3,120 | 3,370 | -230 | -6.4 | 4,844,700 |
| 06/06 | 3,840 | 3,930 | 3,340 | 3,600 | -150 | -4.0 | 5,534,600 |
| 06/05 | 3,620 | 3,910 | 3,240 | 3,750 | +170 | +4.8 | 3,932,500 |
| 06/04 | 3,810 | 4,040 | 3,480 | 3,580 | -230 | -6.0 | 2,980,400 |
| 06/03 | 3,410 | 3,870 | 3,310 | 3,810 | +350 | +10.1 | 3,670,400 |
| 06/02 | 3,590 | 4,330 | 3,310 | 3,460 | -30 | -0.9 | 5,312,000 |
| 06/01 | 3,330 | 3,670 | 3,150 | 3,490 | +190 | +5.8 | 2,640,700 |
| 05/12 | 3,470 | 3,520 | 3,050 | 3,300 | +80 | +2.5 | 3,734,400 |
| 05/11 | 2,640 | 3,220 | 2,585 | 3,220 | +550 | +20.6 | 3,576,400 |
| 05/10 | 2,500 | 2,685 | 2,365 | 2,670 | +170 | +6.8 | 2,981,800 |
| 05/09 | 2,300 | 2,600 | 2,125 | 2,500 | +280 | +12.6 | 3,953,100 |
| 05/08 | 2,055 | 2,535 | 1,985 | 2,220 | +170 | +8.3 | 3,675,000 |
| 05/07 | 1,980 | 2,125 | 1,962 | 2,050 | +97 | +5.0 | 2,768,600 |
| 05/06 | 1,771 | 1,992 | 1,748 | 1,953 | +159 | +8.9 | 3,683,900 |
| 05/05 | 1,748 | 1,844 | 1,740 | 1,794 | +38 | +2.2 | 3,582,700 |
| 05/04 | 1,794 | 1,844 | 1,660 | 1,756 | -42 | -2.3 | 6,668,500 |
| 05/03 | 1,837 | 1,919 | 1,706 | 1,798 | -26 | -1.4 | 5,046,700 |
| 05/02 | 1,879 | 1,916 | 1,803 | 1,824 | -55 | -2.9 | 2,401,900 |
| 05/01 | 1,931 | 1,994 | 1,856 | 1,879 | -82 | -4.2 | 1,135,500 |
| 04/12 | 1,757 | 1,995 | 1,757 | 1,961 | +152 | +8.4 | 1,246,800 |
| 04/11 | 1,790 | 2,015 | 1,765 | 1,809 | +20 | +1.1 | 2,371,600 |
▶︎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
