！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 |
|---|---|
| 1,727.5 (24/04/30) | 1,274.0 (23/05/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,727.5 (24/04/30) | 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) |
|---|---|---|---|---|---|---|---|
| 5/8 | 1,703.0 | 1,712.0 | 1,688.0 | 1,698.0 | -5.0 | -0.3 | 552,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/13 | 1,594.0 | 1,594.0 | 1,569.5 | 1,582.5 | -1.5 | -0.1 | 448,800 |
| 3/12 | 1,579.0 | 1,585.0 | 1,552.5 | 1,584.0 | -14.5 | -0.9 | 724,800 |
| 3/11 | 1,613.5 | 1,614.5 | 1,580.5 | 1,598.5 | -38.5 | -2.4 | 790,200 |
| 3/8 | 1,597.0 | 1,643.0 | 1,595.5 | 1,637.0 | +30.0 | +1.9 | 1,122,800 |
| 3/7 | 1,595.0 | 1,611.0 | 1,585.0 | 1,607.0 | +10.5 | +0.7 | 664,200 |
| 3/6 | 1,597.5 | 1,604.5 | 1,587.5 | 1,596.5 | +7.5 | +0.5 | 736,200 |
| 3/5 | 1,577.5 | 1,595.0 | 1,576.5 | 1,589.0 | +5.5 | +0.4 | 552,000 |
| 3/4 | 1,600.0 | 1,605.5 | 1,571.5 | 1,583.5 | -12.0 | -0.8 | 646,600 |
| 3/1 | 1,574.0 | 1,607.5 | 1,572.5 | 1,595.5 | +21.5 | +1.4 | 636,600 |
| 2/29 | 1,563.0 | 1,580.5 | 1,560.5 | 1,574.0 | -4.0 | -0.3 | 708,600 |
| 2/28 | 1,582.5 | 1,594.5 | 1,574.0 | 1,578.0 | -4.5 | -0.3 | 708,600 |
| 2/27 | 1,575.0 | 1,604.5 | 1,574.5 | 1,582.5 | +7.5 | +0.5 | 825,400 |
| 2/26 | 1,570.0 | 1,583.5 | 1,565.0 | 1,575.0 | +1.5 | +0.1 | 598,600 |
| 2/22 | 1,579.0 | 1,581.5 | 1,569.0 | 1,573.5 | -5.0 | -0.3 | 395,600 |
| 2/21 | 1,569.0 | 1,579.5 | 1,558.0 | 1,578.5 | +16.5 | +1.1 | 523,000 |
| 2/20 | 1,550.0 | 1,570.0 | 1,550.0 | 1,562.0 | +3.5 | +0.2 | 526,800 |
| 2/19 | 1,550.0 | 1,563.0 | 1,546.0 | 1,558.5 | +15.0 | +1.0 | 401,600 |
| 2/16 | 1,534.0 | 1,561.5 | 1,524.5 | 1,543.5 | +29.0 | +1.9 | 944,800 |
| 2/15 | 1,538.5 | 1,542.0 | 1,505.0 | 1,514.5 | -23.0 | -1.5 | 1,148,200 |
| 2/14 | 1,551.0 | 1,551.0 | 1,523.5 | 1,537.5 | +8.0 | +0.5 | 1,081,200 |
| 2/13 | 1,487.5 | 1,550.0 | 1,478.7 | 1,529.5 | -97.5 | -6.0 | 2,459,400 |
| 2/9 | 1,638.0 | 1,651.0 | 1,627.0 | 1,627.0 | -11.0 | -0.7 | 569,000 |
| 2/8 | 1,653.0 | 1,657.5 | 1,625.5 | 1,638.0 | -15.0 | -0.9 | 604,800 |
| 2/7 | 1,638.0 | 1,654.0 | 1,638.0 | 1,653.0 | +17.0 | +1.0 | 259,400 |
| 2/6 | 1,642.5 | 1,653.0 | 1,635.5 | 1,636.0 | -14.0 | -0.9 | 305,800 |
▶︎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