！決算発表予定日 2024/05/10
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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,693.0 (24/04/24) | 1,239.5 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,693.0 (24/04/24) | 1,478.7 (24/02/13) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,685.0 | 1,707.5 | 1,673.5 | 1,702.0 | +22.0 | +1.3 | 721,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,686.5 | 1,692.5 | 1,679.5 | 1,680.0 | -11.0 | -0.7 | 581,800 |
| 4/24 | 1,685.0 | 1,693.0 | 1,673.0 | 1,691.0 | +12.5 | +0.7 | 591,600 |
| 4/23 | 1,686.0 | 1,690.0 | 1,674.5 | 1,678.5 | -3.0 | -0.2 | 557,100 |
| 4/22 | 1,672.0 | 1,681.5 | 1,665.0 | 1,681.5 | +30.5 | +1.9 | 740,000 |
| 4/19 | 1,660.0 | 1,667.0 | 1,628.0 | 1,651.0 | -11.5 | -0.7 | 620,200 |
| 4/18 | 1,651.0 | 1,673.0 | 1,641.5 | 1,662.5 | +19.0 | +1.2 | 531,500 |
| 4/17 | 1,650.0 | 1,654.5 | 1,609.0 | 1,643.5 | -6.5 | -0.4 | 641,000 |
| 4/16 | 1,665.0 | 1,671.0 | 1,645.5 | 1,650.0 | -22.0 | -1.3 | 628,600 |
| 4/15 | 1,656.0 | 1,681.0 | 1,653.5 | 1,672.0 | +9.0 | +0.5 | 596,200 |
| 4/12 | 1,660.0 | 1,676.5 | 1,654.5 | 1,663.0 | +10.0 | +0.6 | 613,600 |
| 4/11 | 1,640.5 | 1,654.5 | 1,638.5 | 1,653.0 | 0 | 0.0 | 501,800 |
| 4/10 | 1,648.0 | 1,664.0 | 1,646.0 | 1,653.0 | +3.0 | +0.2 | 512,500 |
| 4/9 | 1,645.0 | 1,655.0 | 1,641.0 | 1,650.0 | +2.0 | +0.1 | 345,000 |
| 4/8 | 1,625.5 | 1,653.5 | 1,625.5 | 1,648.0 | +22.5 | +1.4 | 404,400 |
| 4/5 | 1,621.0 | 1,629.5 | 1,608.5 | 1,625.5 | -5.0 | -0.3 | 356,200 |
| 4/4 | 1,620.0 | 1,636.5 | 1,615.0 | 1,630.5 | +15.0 | +0.9 | 479,800 |
| 4/3 | 1,612.5 | 1,623.5 | 1,606.0 | 1,615.5 | -11.0 | -0.7 | 500,800 |
| 4/2 | 1,606.0 | 1,637.5 | 1,603.0 | 1,626.5 | +8.0 | +0.5 | 677,600 |
| 4/1 | 1,630.0 | 1,635.0 | 1,608.0 | 1,618.5 | -0.5 | +0.0 | 519,500 |
| 3/29 | 1,612.0 | 1,624.5 | 1,605.0 | 1,619.0 | +16.0 | +1.0 | 509,900 |
| 3/28 | 1,653.0 | 1,653.0 | 1,593.5 | 1,603.0 | -62.5 | -3.8 | 598,400 |
| 3/27 | 1,666.5 | 1,675.5 | 1,659.5 | 1,665.5 | +16.5 | +1.0 | 619,000 |
| 3/26 | 1,655.0 | 1,663.5 | 1,642.5 | 1,649.0 | -5.0 | -0.3 | 593,400 |
| 3/25 | 1,683.0 | 1,685.0 | 1,651.0 | 1,654.0 | -25.5 | -1.5 | 561,800 |
| 3/22 | 1,666.5 | 1,680.0 | 1,660.5 | 1,679.5 | +14.5 | +0.9 | 652,200 |
| 3/21 | 1,645.5 | 1,668.5 | 1,639.0 | 1,665.0 | +22.0 | +1.3 | 782,400 |
| 3/19 | 1,621.0 | 1,644.0 | 1,616.5 | 1,643.0 | +15.0 | +0.9 | 525,000 |
| 3/18 | 1,600.0 | 1,631.0 | 1,599.5 | 1,628.0 | +39.0 | +2.5 | 497,200 |
| 3/15 | 1,588.0 | 1,598.5 | 1,583.0 | 1,589.0 | -4.0 | -0.3 | 913,800 |
| 3/14 | 1,592.5 | 1,593.0 | 1,581.5 | 1,593.0 | +10.5 | +0.7 | 509,400 |
▶︎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