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
取引時間外
(ー)
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) | 2,070 (23/05/12) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/9 | 2,885 | 2,932 | 2,853 | 2,895 | +19 | +0.7 | 460,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 2/24 | 1,784 | 1,823 | 1,770 | 1,813 | +45 | +2.6 | 492,900 |
| 2/17 | 1,720 | 1,780 | 1,716 | 1,768 | +48 | +2.8 | 434,200 |
| 2/10 | 1,728 | 1,739 | 1,698 | 1,720 | +5 | +0.3 | 543,500 |
| 2/3 | 1,680 | 1,765 | 1,670 | 1,715 | +45 | +2.7 | 1,072,200 |
| 1/27 | 1,635 | 1,676 | 1,627 | 1,670 | +51 | +3.2 | 471,700 |
| 1/20 | 1,595 | 1,636 | 1,588 | 1,619 | +21 | +1.3 | 440,900 |
| 1/13 | 1,618 | 1,625 | 1,598 | 1,598 | -15 | -0.9 | 346,100 |
| 1/6 | 1,618 | 1,621 | 1,585 | 1,613 | -3 | -0.2 | 305,200 |
| 12/30 | 1,594 | 1,628 | 1,594 | 1,616 | +27 | +1.7 | 462,300 |
| 12/23 | 1,620 | 1,632 | 1,562 | 1,589 | -46 | -2.8 | 1,006,700 |
| 12/16 | 1,612 | 1,635 | 1,606 | 1,635 | +24 | +1.5 | 836,700 |
| 12/9 | 1,635 | 1,635 | 1,592 | 1,611 | -17 | -1.0 | 901,000 |
| 12/2 | 1,687 | 1,688 | 1,622 | 1,628 | -54 | -3.2 | 649,000 |
| 11/25 | 1,671 | 1,698 | 1,664 | 1,682 | +21 | +1.3 | 343,300 |
| 11/18 | 1,672 | 1,674 | 1,627 | 1,661 | -3 | -0.2 | 535,000 |
| 11/11 | 1,717 | 1,726 | 1,660 | 1,664 | -37 | -2.2 | 709,600 |
| 11/4 | 1,726 | 1,750 | 1,670 | 1,701 | -21 | -1.2 | 749,700 |
| 10/28 | 1,741 | 1,751 | 1,708 | 1,722 | +3 | +0.2 | 611,100 |
| 10/21 | 1,714 | 1,728 | 1,700 | 1,719 | -3 | -0.2 | 336,800 |
| 10/14 | 1,704 | 1,735 | 1,682 | 1,722 | +3 | +0.2 | 454,400 |
| 10/7 | 1,650 | 1,731 | 1,650 | 1,719 | +77 | +4.7 | 679,700 |
| 9/30 | 1,797 | 1,797 | 1,639 | 1,642 | -174 | -9.6 | 1,031,700 |
| 9/22 | 1,809 | 1,825 | 1,797 | 1,816 | +26 | +1.5 | 352,000 |
| 9/16 | 1,820 | 1,820 | 1,771 | 1,790 | -18 | -1.0 | 503,600 |
| 9/9 | 1,786 | 1,812 | 1,754 | 1,808 | +8 | +0.4 | 579,200 |
| 9/2 | 1,812 | 1,840 | 1,780 | 1,800 | -30 | -1.6 | 654,200 |
| 8/26 | 1,832 | 1,858 | 1,816 | 1,830 | -17 | -0.9 | 435,800 |
| 8/19 | 1,800 | 1,849 | 1,795 | 1,847 | +52 | +2.9 | 505,200 |
▶︎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