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 |
|---|---|
| 4,850 (25/02/04) | 2,510 (24/05/30) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 4,850 (25/02/04) | 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) |
|---|---|---|---|---|---|---|---|
| 2/17 | 4,785 | 4,895 | 4,780 | 4,885 | +140 | +3.0 | 261,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/3 | 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 |
| 6/11 | 1,765 | 1,785 | 1,706 | 1,728 | -26 | -1.5 | 1,049,400 |
| 6/4 | 1,621 | 1,760 | 1,601 | 1,754 | +133 | +8.2 | 1,177,500 |
| 5/28 | 1,595 | 1,638 | 1,585 | 1,621 | +36 | +2.3 | 891,800 |
| 5/21 | 1,563 | 1,607 | 1,531 | 1,585 | +40 | +2.6 | 952,500 |
| 5/14 | 1,610 | 1,647 | 1,532 | 1,545 | -57 | -3.6 | 1,455,500 |
| 5/7 | 1,578 | 1,630 | 1,561 | 1,602 | +36 | +2.3 | 958,400 |
| 4/30 | 1,661 | 1,763 | 1,562 | 1,566 | -86 | -5.2 | 2,275,200 |
| 4/23 | 1,717 | 1,753 | 1,636 | 1,652 | -51 | -3.0 | 1,405,400 |
| 4/16 | 1,647 | 1,711 | 1,633 | 1,703 | +74 | +4.5 | 864,800 |
| 4/9 | 1,654 | 1,676 | 1,625 | 1,629 | -2 | -0.1 | 768,100 |
| 4/2 | 1,746 | 1,759 | 1,621 | 1,631 | -95 | -5.5 | 1,509,100 |
| 3/26 | 1,824 | 1,848 | 1,706 | 1,726 | -84 | -4.6 | 1,643,500 |
| 3/19 | 1,735 | 1,816 | 1,733 | 1,810 | +90 | +5.2 | 1,463,300 |
| 3/12 | 1,686 | 1,733 | 1,657 | 1,720 | +74 | +4.5 | 1,151,000 |
| 3/5 | 1,641 | 1,655 | 1,600 | 1,646 | +24 | +1.5 | 1,233,700 |
| 2/26 | 1,639 | 1,702 | 1,622 | 1,622 | +2 | +0.1 | 1,329,900 |
| 2/19 | 1,650 | 1,685 | 1,601 | 1,620 | -18 | -1.1 | 967,800 |
| 2/12 | 1,685 | 1,700 | 1,615 | 1,638 | -28 | -1.7 | 993,600 |
▶︎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
