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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 4,455 | 4,535 | 4,385 | 4,460 | +25 | +0.6 | 1,437,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 4,330 | 4,435 | 4,280 | 4,435 | +95 | +2.2 | 1,137,900 |
| 11/15 | 4,005 | 4,355 | 3,965 | 4,340 | +315 | +7.8 | 1,611,300 |
| 11/8 | 4,070 | 4,160 | 4,025 | 4,025 | -30 | -0.7 | 1,143,100 |
| 11/1 | 3,685 | 4,445 | 3,680 | 4,055 | +370 | +10.0 | 4,650,200 |
| 10/25 | 3,500 | 3,755 | 3,490 | 3,685 | +190 | +5.4 | 1,935,600 |
| 10/18 | 3,470 | 3,530 | 3,400 | 3,495 | +10 | +0.3 | 787,600 |
| 10/11 | 3,460 | 3,520 | 3,400 | 3,485 | +90 | +2.7 | 1,297,600 |
| 10/4 | 3,180 | 3,405 | 3,160 | 3,395 | +120 | +3.7 | 1,246,300 |
| 9/27 | 3,255 | 3,300 | 3,190 | 3,275 | +70 | +2.2 | 896,400 |
| 9/20 | 3,080 | 3,280 | 3,045 | 3,205 | +145 | +4.7 | 1,400,000 |
| 9/13 | 2,988 | 3,085 | 2,954 | 3,060 | +15 | +0.5 | 1,101,700 |
| 9/6 | 3,145 | 3,165 | 3,020 | 3,045 | -70 | -2.3 | 816,000 |
| 8/30 | 2,965 | 3,135 | 2,937 | 3,115 | +144 | +4.9 | 1,415,300 |
| 8/23 | 3,050 | 3,065 | 2,932 | 2,971 | -79 | -2.6 | 783,900 |
| 8/16 | 2,950 | 3,055 | 2,925 | 3,050 | +102 | +3.5 | 836,700 |
| 8/9 | 2,930 | 3,060 | 2,610 | 2,948 | -102 | -3.3 | 3,505,300 |
| 8/2 | 3,115 | 3,235 | 2,989 | 3,050 | -45 | -1.5 | 4,325,800 |
| 7/26 | 3,130 | 3,135 | 3,045 | 3,095 | -25 | -0.8 | 1,767,700 |
| 7/19 | 3,120 | 3,165 | 3,100 | 3,120 | +5 | +0.2 | 1,144,300 |
| 7/12 | 3,055 | 3,200 | 2,969 | 3,115 | +65 | +2.1 | 2,601,500 |
| 7/5 | 3,010 | 3,105 | 2,961 | 3,050 | +102 | +3.5 | 1,940,200 |
| 6/28 | 2,990 | 3,100 | 2,934 | 2,948 | -2 | -0.1 | 3,252,900 |
| 6/21 | 2,780 | 3,030 | 2,741 | 2,950 | +149 | +5.3 | 6,568,900 |
| 6/14 | 2,601 | 2,803 | 2,581 | 2,801 | +184 | +7.0 | 10,618,400 |
| 6/7 | 2,578 | 2,652 | 2,568 | 2,617 | +44 | +1.7 | 8,034,000 |
| 5/31 | 2,840 | 2,863 | 2,510 | 2,573 | -260 | -9.2 | 8,471,000 |
| 5/24 | 2,798 | 2,848 | 2,780 | 2,833 | +37 | +1.3 | 403,000 |
| 5/17 | 2,828 | 2,846 | 2,771 | 2,796 | -47 | -1.7 | 466,200 |
| 5/10 | 2,885 | 2,932 | 2,820 | 2,843 | -33 | -1.2 | 473,500 |
| 5/2 | 2,885 | 2,895 | 2,831 | 2,876 | +23 | +0.8 | 728,400 |
▶︎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
