決算new！
2024/04/25 発表
今期最終は黒字浮上へ
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
2,853
円
(21:47)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,135 (24/03/27) | 1,919 (23/04/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,135 (24/03/27) | 2,579 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,015 | 3,055 | 2,839 | 2,853 | -122 | -4.1 | 2,541,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/22 | 2,775 | 2,818 | 2,683 | 2,718 | -66 | -2.4 | 1,619,300 |
| 9/15 | 2,730 | 2,824 | 2,697 | 2,784 | +73 | +2.7 | 1,024,100 |
| 9/8 | 2,668 | 2,760 | 2,660 | 2,711 | +65 | +2.5 | 965,900 |
| 9/1 | 2,570 | 2,652 | 2,566 | 2,646 | +102 | +4.0 | 750,700 |
| 8/25 | 2,500 | 2,558 | 2,480 | 2,544 | +67 | +2.7 | 501,700 |
| 8/18 | 2,464 | 2,519 | 2,459 | 2,477 | +20 | +0.8 | 686,500 |
| 8/10 | 2,448 | 2,480 | 2,420 | 2,457 | +7 | +0.3 | 469,600 |
| 8/4 | 2,467 | 2,507 | 2,407 | 2,450 | +24 | +1.0 | 1,015,600 |
| 7/28 | 2,457 | 2,501 | 2,403 | 2,426 | -9 | -0.4 | 822,500 |
| 7/21 | 2,343 | 2,463 | 2,336 | 2,435 | +108 | +4.6 | 538,600 |
| 7/14 | 2,420 | 2,424 | 2,297 | 2,327 | -92 | -3.8 | 712,600 |
| 7/7 | 2,430 | 2,478 | 2,387 | 2,419 | +1 | +0.0 | 732,800 |
| 6/30 | 2,322 | 2,452 | 2,308 | 2,418 | +90 | +3.9 | 639,100 |
| 6/23 | 2,314 | 2,361 | 2,261 | 2,328 | +41 | +1.8 | 651,400 |
| 6/16 | 2,233 | 2,307 | 2,220 | 2,287 | +74 | +3.3 | 703,700 |
| 6/9 | 2,188 | 2,219 | 2,156 | 2,213 | +69 | +3.2 | 575,200 |
| 6/2 | 2,174 | 2,182 | 2,085 | 2,144 | -12 | -0.6 | 802,000 |
| 5/26 | 2,169 | 2,225 | 2,153 | 2,156 | -11 | -0.5 | 779,100 |
| 5/19 | 2,112 | 2,177 | 2,102 | 2,167 | +72 | +3.4 | 931,400 |
| 5/12 | 2,045 | 2,117 | 2,038 | 2,095 | +51 | +2.5 | 908,300 |
| 5/2 | 2,083 | 2,094 | 2,016 | 2,044 | +91 | +4.7 | 834,100 |
| 4/28 | 1,854 | 1,954 | 1,849 | 1,953 | +106 | +5.7 | 867,900 |
| 4/21 | 1,828 | 1,852 | 1,821 | 1,847 | +22 | +1.2 | 404,100 |
| 4/14 | 1,811 | 1,845 | 1,802 | 1,825 | +34 | +1.9 | 416,800 |
| 4/7 | 1,824 | 1,848 | 1,769 | 1,791 | -22 | -1.2 | 464,400 |
| 3/31 | 1,783 | 1,834 | 1,758 | 1,813 | +45 | +2.6 | 600,500 |
| 3/24 | 1,725 | 1,768 | 1,714 | 1,768 | +37 | +2.1 | 300,400 |
| 3/17 | 1,824 | 1,825 | 1,715 | 1,731 | -123 | -6.6 | 599,600 |
| 3/10 | 1,839 | 1,878 | 1,829 | 1,854 | +28 | +1.5 | 456,500 |
| 3/3 | 1,814 | 1,840 | 1,804 | 1,826 | +13 | +0.7 | 513,100 |
▶︎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