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
4,418
円
(10:29)
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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 4,455 | 4,535 | 4,385 | 4,410 | -25 | -0.6 | 1,207,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,685 | 1,764 | 1,673 | 1,724 | +59 | +3.5 | 505,200 |
| 12/30 | 1,640 | 1,687 | 1,631 | 1,665 | +16 | +1.0 | 492,100 |
| 12/24 | 1,715 | 1,715 | 1,626 | 1,649 | -79 | -4.6 | 634,800 |
| 12/17 | 1,753 | 1,754 | 1,709 | 1,728 | -19 | -1.1 | 469,100 |
| 12/10 | 1,672 | 1,760 | 1,672 | 1,747 | +85 | +5.1 | 573,100 |
| 12/3 | 1,670 | 1,682 | 1,592 | 1,662 | -15 | -0.9 | 743,900 |
| 11/26 | 1,750 | 1,750 | 1,670 | 1,677 | -73 | -4.2 | 353,600 |
| 11/19 | 1,720 | 1,752 | 1,708 | 1,750 | +42 | +2.5 | 422,700 |
| 11/12 | 1,726 | 1,759 | 1,685 | 1,708 | -7 | -0.4 | 423,000 |
| 11/5 | 1,718 | 1,728 | 1,673 | 1,715 | +22 | +1.3 | 632,400 |
| 10/29 | 1,721 | 1,740 | 1,680 | 1,693 | -23 | -1.3 | 991,400 |
| 10/22 | 1,780 | 1,803 | 1,714 | 1,716 | -44 | -2.5 | 651,200 |
| 10/15 | 1,719 | 1,760 | 1,718 | 1,760 | +62 | +3.7 | 521,400 |
| 10/8 | 1,688 | 1,722 | 1,665 | 1,698 | +25 | +1.5 | 638,500 |
| 10/1 | 1,750 | 1,807 | 1,665 | 1,673 | -67 | -3.9 | 1,145,000 |
| 9/24 | 1,740 | 1,759 | 1,721 | 1,740 | -20 | -1.1 | 660,400 |
| 9/17 | 1,740 | 1,790 | 1,736 | 1,760 | +15 | +0.9 | 1,016,200 |
| 9/10 | 1,739 | 1,752 | 1,718 | 1,745 | +31 | +1.8 | 773,000 |
| 9/3 | 1,650 | 1,723 | 1,648 | 1,714 | +87 | +5.4 | 755,300 |
| 8/27 | 1,600 | 1,635 | 1,595 | 1,627 | +46 | +2.9 | 832,600 |
| 8/20 | 1,685 | 1,717 | 1,580 | 1,581 | -109 | -6.5 | 1,202,000 |
| 8/13 | 1,710 | 1,724 | 1,680 | 1,690 | -4 | -0.2 | 770,500 |
| 8/6 | 1,665 | 1,726 | 1,663 | 1,694 | +41 | +2.5 | 1,019,300 |
| 7/30 | 1,708 | 1,768 | 1,643 | 1,653 | -15 | -0.9 | 2,393,500 |
| 7/21 | 1,660 | 1,684 | 1,617 | 1,668 | -15 | -0.9 | 675,800 |
| 7/16 | 1,641 | 1,686 | 1,629 | 1,683 | +57 | +3.5 | 1,050,300 |
| 7/9 | 1,643 | 1,644 | 1,591 | 1,626 | -10 | -0.6 | 885,600 |
| 7/2 | 1,661 | 1,671 | 1,624 | 1,636 | -20 | -1.2 | 747,100 |
| 6/25 | 1,614 | 1,659 | 1,571 | 1,656 | +19 | +1.2 | 1,022,300 |
| 6/18 | 1,723 | 1,735 | 1,631 | 1,637 | -91 | -5.3 | 1,164,200 |
▶︎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
