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) |
---|---|---|---|---|---|---|---|
04/10 | 1,926 | 1,979 | 1,761 | 1,789 | -136 | -7.1 | 2,053,000 |
04/09 | 1,911 | 1,999 | 1,840 | 1,925 | -2 | -0.1 | 1,418,200 |
04/08 | 1,951 | 2,090 | 1,865 | 1,927 | -23 | -1.2 | 3,448,100 |
04/07 | 1,920 | 1,980 | 1,728 | 1,950 | +21 | +1.1 | 1,589,100 |
04/06 | 1,677 | 2,025 | 1,650 | 1,929 | +253 | +15.1 | 2,856,800 |
04/05 | 1,541 | 1,730 | 1,483 | 1,676 | +119 | +7.6 | 2,050,000 |
04/04 | 1,570 | 1,595 | 1,448 | 1,557 | +13 | +0.8 | 2,457,000 |
04/03 | 1,450 | 1,595 | 1,437 | 1,544 | +105 | +7.3 | 2,763,200 |
04/02 | 1,519 | 1,590 | 1,377 | 1,439 | -131 | -8.3 | 2,960,700 |
04/01 | 1,347 | 1,599 | 1,278 | 1,570 | +227 | +16.9 | 2,129,700 |
03/12 | 1,193 | 1,350 | 1,187 | 1,343 | +151 | +12.7 | 1,464,200 |
03/11 | 1,265 | 1,361 | 1,180 | 1,192 | -53 | -4.3 | 996,200 |
03/10 | 1,288 | 1,368 | 1,226 | 1,245 | -23 | -1.8 | 1,371,800 |
03/09 | 1,350 | 1,390 | 1,210 | 1,268 | -80 | -5.9 | 1,849,600 |
03/08 | 1,293 | 1,415 | 1,289 | 1,348 | +58 | +4.5 | 1,291,100 |
03/07 | 1,250 | 1,319 | 1,203 | 1,290 | +18 | +1.4 | 1,636,000 |
03/06 | 1,199 | 1,310 | 1,120 | 1,272 | +73 | +6.1 | 2,210,700 |
03/05 | 1,110 | 1,260 | 1,110 | 1,199 | +75 | +6.7 | 1,766,100 |
03/04 | 948 | 1,199 | 948 | 1,124 | +193 | +20.7 | 2,573,300 |
03/03 | 850 | 1,015 | 836 | 931 | +81 | +9.5 | 2,698,800 |
03/02 | 855 | 914 | 810 | 850 | -24 | -2.8 | 1,046,100 |
03/01 | 900 | 920 | 865 | 874 | -46 | -5.0 | 1,169,500 |
02/12 | 851 | 936 | 826 | 920 | +71 | +8.4 | 1,163,600 |
02/11 | 872 | 894 | 770 | 849 | -42 | -4.7 | 1,916,700 |
02/10 | 859 | 1,020 | 825 | 891 | +39 | +4.6 | 2,556,100 |
02/09 | 759 | 919 | 710 | 852 | +93 | +12.3 | 5,333,700 |
02/08 | 679 | 765 | 670 | 759 | +90 | +13.5 | 657,300 |
02/07 | 725 | 800 | 663 | 669 | -56 | -7.7 | 754,500 |
02/06 | 801 | 815 | 710 | 725 | -75 | -9.4 | 612,100 |
02/05 | 639 | 820 | 637 | 800 | +161 | +25.2 | 1,110,600 |
▶︎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