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 |
|---|---|
| 4,445 (24/10/30) | 2,398 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,445 (24/10/30) | 2,510 (24/05/30) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 2,606 | 4,445 | 2,510 | 4,435 | +1,841 | +71.0 | 85,974,600 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 1,618 | 2,824 | 1,585 | 2,594 | +978 | +60.5 | 35,105,800 |
| 2022 | 1,685 | 1,886 | 1,447 | 1,616 | -49 | -2.9 | 39,375,800 |
| 2021 | 1,276 | 1,848 | 1,210 | 1,665 | +398 | +31.4 | 54,803,300 |
| 2020 | 2,400 | 2,471 | 1,220 | 1,267 | -1,218 | -49.0 | 48,317,600 |
| 2019 | 2,612 | 2,913 | 1,866 | 2,485 | -206 | -7.7 | 38,330,100 |
| 2018 | 3,535 | 4,010 | 2,445 | 2,691 | -794 | -22.8 | 30,390,000 |
| 2017 | 3,295 | 3,560 | 2,863 | 3,485 | +195 | +5.9 | 28,880,800 |
| 2016 | 2,901 | 3,345 | 2,022 | 3,290 | +349 | +11.9 | 36,061,200 |
| 2015 | 2,913 | 3,310 | 2,523 | 2,941 | +28 | +1.0 | 35,431,400 |
| 2014 | 3,135 | 3,450 | 2,455 | 2,913 | -162 | -5.3 | 41,264,800 |
| 2013 | 1,964 | 3,290 | 1,847 | 3,075 | +1,186 | +62.8 | 48,492,800 |
| 2012 | 2,254 | 2,459 | 1,436 | 1,889 | -332 | -15.0 | 55,862,800 |
| 2011 | 2,646 | 3,045 | 1,800 | 2,221 | -415 | -15.7 | 57,200,200 |
| 2010 | 1,919 | 2,838 | 1,804 | 2,636 | +715 | +37.2 | 54,193,300 |
| 2009 | 900 | 2,270 | 868 | 1,921 | +1,034 | +116.6 | 67,716,100 |
| 2008 | 3,800 | 3,850 | 822 | 887 | -2,903 | -76.6 | 57,525,700 |
| 2007 | 3,700 | 4,010 | 2,780 | 3,790 | +120 | +3.3 | 44,610,900 |
| 2006 | 3,330 | 4,330 | 3,120 | 3,670 | +370 | +11.2 | 44,350,100 |
| 2005 | 1,931 | 3,520 | 1,660 | 3,300 | +1,339 | +68.3 | 43,208,500 |
| 2004 | 1,347 | 2,090 | 1,278 | 1,961 | +618 | +46.0 | 27,344,200 |
| 2003 | 900 | 1,415 | 810 | 1,343 | +423 | +46.0 | 20,073,400 |
| 2002 | 550 | 1,020 | 465 | 920 | +377 | +69.4 | 18,362,400 |
| 2001 | 769 | 955 | 465 | 543 | -237 | -30.4 | 9,326,300 |
| 2000 | 780 | 1,060 | 600 | 780 | 0 | 0.0 | 3,206,500 |
| 1999 | 440 | 1,415 | 430 | 780 | +330 | +73.3 | 2,129,300 |
| 1998 | 970 | 985 | 411 | 450 | -540 | -54.6 | 1,378,600 |
| 1997 | 1,460 | 1,630 | 935 | 990 | -450 | -31.3 | 6,805,600 |
| 1996 | 1,610 | 2,120 | 1,400 | 1,440 | -200 | -12.2 | 9,463,400 |
| 1995 | 2,110 | 2,150 | 1,120 | 1,640 | -460 | -21.9 | 11,247,500 |
| 1994 | 1,260 | 2,510 | 1,250 | 2,100 | +860 | +69.4 | 25,064,000 |
▶︎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
