KabuInsight

エクセディ

7278
プライム/輸送用機器/EXEDY Corporation
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-135,660.05,740.05,660.05,670.0-90.0-1.56%180,800
2026-03-125,800.05,840.05,750.05,760.0-80.0-1.37%141,200
2026-03-115,840.05,920.05,800.05,840.0+90.0+1.57%148,100
2026-03-105,860.05,890.05,750.05,750.0-10.0-0.17%146,300
2026-03-095,740.05,790.05,640.05,760.0-150.0-2.54%228,000
2026-03-065,860.05,920.05,770.05,910.0+30.0+0.51%133,500
2026-03-056,020.06,020.05,880.05,880.0+150.0+2.62%152,800
2026-03-045,860.05,870.05,680.05,730.0-230.0-3.86%248,400
2026-03-036,100.06,120.05,960.05,960.0-190.0-3.09%201,800
2026-03-026,100.06,170.06,020.06,150.0-50.0-0.81%171,100
2026-02-276,080.06,200.06,070.06,200.0+120.0+1.97%112,700
2026-02-266,160.06,190.06,070.06,080.0-70.0-1.14%155,200
2026-02-256,080.06,180.06,070.06,150.0+70.0+1.15%125,400
2026-02-246,050.06,140.06,000.06,080.0+60.0+1.00%139,400
2026-02-206,110.06,110.05,970.06,020.0-110.0-1.79%128,200
2026-02-196,110.06,170.06,080.06,130.0+30.0+0.49%79,300
2026-02-186,000.06,110.06,000.06,100.0+90.0+1.50%110,100
2026-02-176,010.06,030.05,950.06,010.00.00.00%137,100
2026-02-166,060.06,080.06,000.06,010.0-20.0-0.33%138,900
2026-02-136,050.06,060.05,940.06,030.0+20.0+0.33%193,700
2026-02-125,980.06,010.05,940.06,010.0+60.0+1.01%173,500
2026-02-105,810.05,950.05,810.05,950.0+140.0+2.41%193,600
2026-02-095,830.05,880.05,790.05,810.0+30.0+0.52%191,600
2026-02-065,740.05,780.05,700.05,780.0+20.0+0.35%127,200
2026-02-055,770.05,820.05,750.05,760.00.00.00%111,600
2026-02-045,720.05,810.05,720.05,760.0+60.0+1.05%102,800
2026-02-035,690.05,720.05,650.05,700.0+30.0+0.53%109,800
2026-02-025,720.05,780.05,640.05,670.0-30.0-0.53%162,700
2026-01-305,710.05,720.05,680.05,700.0+40.0+0.71%127,000
2026-01-295,650.05,720.05,590.05,660.00.00.00%178,700
2026-01-285,730.05,740.05,650.05,660.0-130.0-2.25%180,900
2026-01-275,730.05,800.05,690.05,790.0+40.0+0.70%115,300
2026-01-265,850.05,860.05,750.05,750.0-170.0-2.87%129,500
2026-01-235,930.05,960.05,900.05,920.0-10.0-0.17%63,200
2026-01-225,900.05,930.05,870.05,930.0+90.0+1.54%99,800
2026-01-215,770.05,840.05,720.05,840.0+30.0+0.52%97,700
2026-01-205,840.05,840.05,790.05,810.0-50.0-0.85%98,900
2026-01-195,900.05,910.05,770.05,860.0-40.0-0.68%126,500
2026-01-165,840.05,900.05,820.05,900.0+60.0+1.03%127,100
2026-01-155,860.05,860.05,830.05,840.0-20.0-0.34%112,900
2026-01-145,830.05,870.05,820.05,860.0+40.0+0.69%100,200
2026-01-135,830.05,860.05,790.05,820.0+50.0+0.87%105,500
2026-01-095,710.05,780.05,710.05,770.0+80.0+1.41%126,100
2026-01-085,760.05,780.05,690.05,690.0-70.0-1.22%135,400
2026-01-075,700.05,810.05,680.05,760.0+60.0+1.05%170,100
2026-01-065,720.05,730.05,670.05,700.00.00.00%130,700
2026-01-055,620.05,720.05,610.05,700.0+90.0+1.60%186,900
2025-12-305,630.05,650.05,600.05,610.0-10.0-0.18%93,700
2025-12-295,620.05,620.05,560.05,620.0+60.0+1.08%179,000
2025-12-265,530.05,560.05,510.05,560.0+40.0+0.72%77,300
2025-12-255,550.05,550.05,510.05,520.0-30.0-0.54%51,100
2025-12-245,600.05,620.05,510.05,550.0-20.0-0.36%138,500
2025-12-235,570.05,580.05,530.05,570.0-10.0-0.18%73,800
2025-12-225,640.05,640.05,560.05,580.0-30.0-0.53%120,400
2025-12-195,540.05,620.05,530.05,610.0+70.0+1.26%150,400
2025-12-185,470.05,540.05,460.05,540.0+80.0+1.47%92,600
2025-12-175,460.05,480.05,420.05,460.0-20.0-0.36%77,900
2025-12-165,570.05,600.05,470.05,480.0-60.0-1.08%132,500
2025-12-155,510.05,550.05,500.05,540.0+50.0+0.91%89,200
2025-12-125,430.05,490.05,410.05,490.0+80.0+1.48%123,400
2025-12-115,460.05,470.05,400.05,410.0-30.0-0.55%60,400
2025-12-105,490.05,560.05,440.05,440.0-30.0-0.55%164,700
2025-12-095,440.05,470.05,400.05,470.0+30.0+0.55%109,500
2025-12-085,390.05,450.05,370.05,440.0+90.0+1.68%129,700
2025-12-055,400.05,430.05,320.05,350.0-80.0-1.47%142,300
2025-12-045,400.05,440.05,380.05,430.0+20.0+0.37%108,300
2025-12-035,350.05,410.05,330.05,410.0+40.0+0.74%124,300
2025-12-025,410.05,410.05,350.05,370.0-50.0-0.92%81,500
2025-12-015,440.05,450.05,400.05,420.0-20.0-0.37%70,200
2025-11-285,420.05,440.05,410.05,440.0+20.0+0.37%65,000
2025-11-275,460.05,460.05,390.05,420.0-40.0-0.73%62,500
2025-11-265,410.05,460.05,390.05,460.0+60.0+1.11%102,200
2025-11-255,370.05,420.05,300.05,400.0+110.0+2.08%153,100
2025-11-215,250.05,320.05,250.05,290.0+50.0+0.95%222,200
2025-11-205,260.05,280.05,220.05,240.0+10.0+0.19%84,700
2025-11-195,200.05,270.05,180.05,230.00.00.00%127,400
2025-11-185,290.05,310.05,200.05,230.0-60.0-1.13%109,900
2025-11-175,290.05,310.05,260.05,290.0-40.0-0.75%70,300
2025-11-145,300.05,340.05,240.05,330.0+10.0+0.19%118,800
2025-11-135,350.05,380.05,310.05,320.0-20.0-0.37%105,300
2025-11-125,290.05,380.05,290.05,340.0+50.0+0.95%125,900
2025-11-115,290.05,330.05,280.05,290.00.00.00%81,900
2025-11-105,270.05,350.05,260.05,290.0+40.0+0.76%114,500
2025-11-075,190.05,250.05,190.05,250.0+50.0+0.96%59,500
2025-11-065,200.05,260.05,170.05,200.0+20.0+0.39%80,000
2025-11-055,210.05,240.05,100.05,180.0-70.0-1.33%105,900
2025-11-045,160.05,280.05,100.05,250.0+60.0+1.16%168,500
2025-10-315,160.05,190.05,090.05,190.0+60.0+1.17%206,300
2025-10-305,190.05,190.05,080.05,130.0-160.0-3.02%251,300
2025-10-295,320.05,330.05,270.05,290.0-30.0-0.56%136,700
2025-10-285,430.05,430.05,300.05,320.0-140.0-2.56%107,100
2025-10-275,440.05,460.05,410.05,460.0+60.0+1.11%96,800
2025-10-245,380.05,440.05,370.05,400.0+20.0+0.37%102,900
2025-10-235,320.05,390.05,300.05,380.0+70.0+1.32%130,100
2025-10-225,240.05,370.05,190.05,310.0+100.0+1.92%354,200
2025-10-215,290.05,310.05,210.05,210.0-60.0-1.14%93,600
2025-10-205,270.05,280.05,230.05,270.0+40.0+0.76%74,600
2025-10-175,210.05,240.05,200.05,230.0+20.0+0.38%73,700
2025-10-165,220.05,250.05,200.05,210.0+30.0+0.58%81,100
2025-10-155,150.05,200.05,130.05,180.0+40.0+0.78%120,800
2025-10-145,050.05,180.05,040.05,140.0-10.0-0.19%169,600
2025-10-105,200.05,210.05,140.05,150.0-100.0-1.90%142,800
2025-10-095,220.05,280.05,220.05,250.0+50.0+0.96%118,300
2025-10-085,270.05,300.05,200.05,200.0-70.0-1.33%82,100
2025-10-075,170.05,290.05,170.05,270.0+120.0+2.33%127,500
2025-10-065,260.05,270.05,140.05,150.0+50.0+0.98%163,200
2025-10-035,080.05,110.05,030.05,100.0+20.0+0.39%150,500
2025-10-025,120.05,160.05,030.05,080.0-50.0-0.97%159,200
2025-10-015,120.05,160.05,060.05,130.0-70.0-1.35%186,900
2025-09-305,260.05,260.05,150.05,200.0-60.0-1.14%179,100
2025-09-295,290.05,290.05,180.05,260.0-190.0-3.49%217,600
2025-09-265,440.05,510.05,420.05,450.00.00.00%310,600
2025-09-255,420.05,460.05,410.05,450.0+60.0+1.11%190,300
2025-09-245,380.05,410.05,340.05,390.00.00.00%147,600
2025-09-225,430.05,440.05,380.05,390.0-40.0-0.74%171,900
2025-09-195,540.05,580.05,410.05,430.0-70.0-1.27%279,800
2025-09-185,510.05,540.05,480.05,500.0-10.0-0.18%153,100
2025-09-175,550.05,560.05,480.05,510.0-40.0-0.72%135,700
2025-09-165,500.05,560.05,480.05,550.0+60.0+1.09%135,600
2025-09-125,520.05,540.05,470.05,490.0——151,400

直近120営業日分を表示