1951東証P貸借
業種 建設業
エクシオグループ 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 |
|---|---|
| 1,859.5 (24/05/13) | 1,350.5 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,859.5 (24/05/13) | 1,350.5 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/3 | 1,734.0 | 1,763.5 | 1,732.5 | 1,750.0 | +9.0 | +0.5 | 863,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/2 | 1,743.5 | 1,752.5 | 1,723.0 | 1,741.0 | -11.5 | -0.7 | 625,400 |
| 11/29 | 1,765.0 | 1,765.0 | 1,746.0 | 1,752.5 | -9.0 | -0.5 | 626,600 |
| 11/28 | 1,761.5 | 1,772.0 | 1,751.5 | 1,761.5 | -5.0 | -0.3 | 571,700 |
| 11/27 | 1,780.0 | 1,782.5 | 1,742.5 | 1,766.5 | -23.0 | -1.3 | 637,100 |
| 11/26 | 1,780.0 | 1,790.0 | 1,755.0 | 1,789.5 | -10.5 | -0.6 | 693,800 |
| 11/25 | 1,830.0 | 1,838.0 | 1,793.0 | 1,800.0 | -12.0 | -0.7 | 1,064,300 |
| 11/22 | 1,815.0 | 1,831.5 | 1,805.5 | 1,812.0 | -8.5 | -0.5 | 1,068,900 |
| 11/21 | 1,810.0 | 1,840.5 | 1,808.0 | 1,820.5 | +20.5 | +1.1 | 1,678,000 |
| 11/20 | 1,804.5 | 1,840.0 | 1,782.0 | 1,800.0 | +95.0 | +5.6 | 1,856,900 |
| 11/19 | 1,684.5 | 1,723.0 | 1,683.0 | 1,705.0 | +25.0 | +1.5 | 961,100 |
| 11/18 | 1,670.0 | 1,682.5 | 1,660.5 | 1,680.0 | +23.0 | +1.4 | 829,300 |
| 11/15 | 1,622.0 | 1,669.5 | 1,607.5 | 1,657.0 | +34.0 | +2.1 | 873,600 |
| 11/14 | 1,600.0 | 1,632.0 | 1,598.5 | 1,623.0 | +26.0 | +1.6 | 655,600 |
| 11/13 | 1,590.0 | 1,613.5 | 1,579.0 | 1,597.0 | +10.0 | +0.6 | 688,200 |
| 11/12 | 1,599.0 | 1,604.0 | 1,587.0 | 1,587.0 | +8.5 | +0.5 | 631,800 |
| 11/11 | 1,594.0 | 1,608.5 | 1,577.5 | 1,578.5 | -14.0 | -0.9 | 761,300 |
| 11/8 | 1,609.0 | 1,621.5 | 1,585.5 | 1,592.5 | -16.0 | -1.0 | 408,200 |
| 11/7 | 1,565.0 | 1,609.0 | 1,565.0 | 1,608.5 | +63.0 | +4.1 | 603,600 |
| 11/6 | 1,558.5 | 1,582.0 | 1,544.0 | 1,545.5 | -4.5 | -0.3 | 406,800 |
| 11/5 | 1,552.0 | 1,559.5 | 1,540.0 | 1,550.0 | +2.5 | +0.2 | 409,500 |
| 11/1 | 1,548.5 | 1,566.5 | 1,542.0 | 1,547.5 | -21.0 | -1.3 | 359,400 |
| 10/31 | 1,570.0 | 1,572.0 | 1,548.5 | 1,568.5 | +5.0 | +0.3 | 468,300 |
| 10/30 | 1,549.0 | 1,569.5 | 1,539.0 | 1,563.5 | +23.0 | +1.5 | 1,848,700 |
| 10/29 | 1,545.5 | 1,553.5 | 1,537.0 | 1,540.5 | +2.0 | +0.1 | 294,200 |
| 10/28 | 1,526.0 | 1,542.0 | 1,517.5 | 1,538.5 | +18.0 | +1.2 | 394,400 |
| 10/25 | 1,525.0 | 1,530.5 | 1,513.0 | 1,520.5 | +1.0 | +0.1 | 313,700 |
| 10/24 | 1,516.5 | 1,524.5 | 1,508.0 | 1,519.5 | +0.5 | +0.0 | 481,100 |
| 10/23 | 1,528.5 | 1,540.0 | 1,516.5 | 1,519.0 | -9.5 | -0.6 | 293,400 |
| 10/22 | 1,553.0 | 1,555.0 | 1,522.5 | 1,528.5 | -27.0 | -1.7 | 390,600 |
| 10/21 | 1,569.5 | 1,578.5 | 1,551.5 | 1,555.5 | -14.0 | -0.9 | 414,400 |
▶︎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
