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) |
|---|---|---|---|---|---|---|---|
| 12/4 | 1,750.0 | 1,750.0 | 1,724.0 | 1,727.5 | -22.5 | -1.3 | 613,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/21 | 1,569.5 | 1,578.5 | 1,551.5 | 1,555.5 | -14.0 | -0.9 | 414,400 |
| 10/18 | 1,574.0 | 1,581.5 | 1,561.5 | 1,569.5 | -0.5 | +0.0 | 362,100 |
| 10/17 | 1,581.5 | 1,588.5 | 1,567.5 | 1,570.0 | -4.0 | -0.3 | 371,900 |
| 10/16 | 1,566.0 | 1,585.0 | 1,557.0 | 1,574.0 | +0.5 | +0.0 | 351,700 |
| 10/15 | 1,569.0 | 1,580.0 | 1,562.5 | 1,573.5 | +10.5 | +0.7 | 426,000 |
| 10/11 | 1,559.0 | 1,569.5 | 1,550.0 | 1,563.0 | +1.5 | +0.1 | 362,600 |
| 10/10 | 1,570.0 | 1,571.0 | 1,560.0 | 1,561.5 | -8.0 | -0.5 | 356,900 |
| 10/9 | 1,589.0 | 1,598.0 | 1,555.5 | 1,569.5 | -13.0 | -0.8 | 482,300 |
| 10/8 | 1,580.0 | 1,595.5 | 1,577.0 | 1,582.5 | -15.0 | -0.9 | 351,700 |
| 10/7 | 1,596.5 | 1,605.0 | 1,585.0 | 1,597.5 | +14.0 | +0.9 | 411,300 |
| 10/4 | 1,580.0 | 1,583.5 | 1,564.5 | 1,583.5 | +12.0 | +0.8 | 621,800 |
| 10/3 | 1,598.0 | 1,598.0 | 1,568.0 | 1,571.5 | +3.0 | +0.2 | 401,800 |
| 10/2 | 1,578.0 | 1,585.5 | 1,564.5 | 1,568.5 | -4.0 | -0.3 | 527,600 |
| 10/1 | 1,557.0 | 1,580.0 | 1,554.5 | 1,572.5 | +17.0 | +1.1 | 479,500 |
| 9/30 | 1,539.0 | 1,568.5 | 1,533.5 | 1,555.5 | -23.0 | -1.5 | 519,800 |
| 9/27 | 1,558.0 | 1,578.5 | 1,551.5 | 1,578.5 | -20.5 | -1.3 | 544,300 |
| 9/26 | 1,570.0 | 1,603.0 | 1,562.5 | 1,599.0 | +38.0 | +2.4 | 745,700 |
| 9/25 | 1,566.5 | 1,568.5 | 1,547.0 | 1,561.0 | -5.5 | -0.4 | 460,000 |
| 9/24 | 1,567.5 | 1,577.5 | 1,560.5 | 1,566.5 | +3.0 | +0.2 | 541,300 |
| 9/20 | 1,558.0 | 1,573.0 | 1,558.0 | 1,563.5 | +11.0 | +0.7 | 859,400 |
| 9/19 | 1,574.0 | 1,584.5 | 1,552.5 | 1,552.5 | -10.0 | -0.6 | 372,300 |
| 9/18 | 1,550.0 | 1,563.5 | 1,545.5 | 1,562.5 | +17.0 | +1.1 | 476,600 |
| 9/17 | 1,554.0 | 1,560.5 | 1,528.5 | 1,545.5 | -0.5 | +0.0 | 537,700 |
| 9/13 | 1,551.0 | 1,561.5 | 1,546.0 | 1,546.0 | -21.0 | -1.3 | 605,800 |
| 9/12 | 1,570.5 | 1,583.0 | 1,559.5 | 1,567.0 | +10.0 | +0.6 | 484,100 |
| 9/11 | 1,586.5 | 1,587.5 | 1,539.5 | 1,557.0 | -40.0 | -2.5 | 670,800 |
| 9/10 | 1,595.0 | 1,608.5 | 1,592.0 | 1,597.0 | +14.5 | +0.9 | 501,700 |
| 9/9 | 1,560.0 | 1,586.5 | 1,552.5 | 1,582.5 | -7.0 | -0.4 | 391,500 |
| 9/6 | 1,586.5 | 1,596.0 | 1,583.0 | 1,589.5 | +6.0 | +0.4 | 346,800 |
| 9/5 | 1,568.0 | 1,596.5 | 1,560.5 | 1,583.5 | +15.0 | +1.0 | 360,600 |
▶︎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
