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) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,728 | 1,768 | 1,697 | 1,722 | -6 | -0.4 | 945,700 |
| 7/29 | 1,861 | 1,886 | 1,710 | 1,728 | -132 | -7.1 | 1,127,100 |
| 7/22 | 1,775 | 1,864 | 1,767 | 1,860 | +104 | +5.9 | 593,800 |
| 7/15 | 1,749 | 1,759 | 1,718 | 1,756 | +47 | +2.8 | 464,900 |
| 7/8 | 1,706 | 1,736 | 1,656 | 1,709 | +36 | +2.2 | 977,200 |
| 7/1 | 1,730 | 1,756 | 1,661 | 1,673 | -40 | -2.3 | 815,500 |
| 6/24 | 1,732 | 1,769 | 1,684 | 1,713 | -11 | -0.6 | 686,600 |
| 6/17 | 1,767 | 1,790 | 1,681 | 1,724 | -71 | -4.0 | 725,000 |
| 6/10 | 1,735 | 1,828 | 1,730 | 1,795 | +43 | +2.5 | 802,200 |
| 6/3 | 1,648 | 1,760 | 1,640 | 1,752 | +120 | +7.4 | 922,600 |
| 5/27 | 1,621 | 1,640 | 1,603 | 1,632 | +11 | +0.7 | 634,100 |
| 5/20 | 1,677 | 1,679 | 1,583 | 1,621 | -44 | -2.6 | 928,200 |
| 5/13 | 1,671 | 1,708 | 1,606 | 1,665 | -4 | -0.2 | 1,524,500 |
| 5/6 | 1,601 | 1,676 | 1,579 | 1,669 | +117 | +7.5 | 1,268,300 |
| 4/28 | 1,518 | 1,553 | 1,480 | 1,552 | +13 | +0.8 | 1,046,100 |
| 4/22 | 1,490 | 1,548 | 1,481 | 1,539 | +49 | +3.3 | 703,200 |
| 4/15 | 1,478 | 1,498 | 1,455 | 1,490 | +35 | +2.4 | 906,200 |
| 4/8 | 1,550 | 1,568 | 1,447 | 1,455 | -120 | -7.6 | 1,447,300 |
| 4/1 | 1,615 | 1,643 | 1,545 | 1,575 | -40 | -2.5 | 1,233,500 |
| 3/25 | 1,604 | 1,630 | 1,584 | 1,615 | +27 | +1.7 | 754,800 |
| 3/18 | 1,524 | 1,596 | 1,509 | 1,588 | +83 | +5.5 | 1,051,500 |
| 3/11 | 1,566 | 1,566 | 1,457 | 1,505 | -80 | -5.1 | 1,118,100 |
| 3/4 | 1,668 | 1,675 | 1,578 | 1,585 | -61 | -3.7 | 978,600 |
| 2/25 | 1,701 | 1,727 | 1,634 | 1,646 | -55 | -3.2 | 664,300 |
| 2/18 | 1,681 | 1,731 | 1,669 | 1,701 | -7 | -0.4 | 639,200 |
| 2/10 | 1,675 | 1,732 | 1,662 | 1,708 | +7 | +0.4 | 506,000 |
| 2/4 | 1,674 | 1,729 | 1,632 | 1,701 | +17 | +1.0 | 785,200 |
| 1/28 | 1,658 | 1,715 | 1,640 | 1,684 | +22 | +1.3 | 708,700 |
| 1/21 | 1,759 | 1,777 | 1,622 | 1,662 | -86 | -4.9 | 610,100 |
| 1/14 | 1,710 | 1,773 | 1,702 | 1,748 | +24 | +1.4 | 440,200 |
▶︎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
