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
1,750.1
円
(20:20)
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) |
|---|---|---|---|---|---|---|---|
| 12/12 | 1,760.0 | 1,779.0 | 1,753.0 | 1,756.5 | +8.0 | +0.5 | 910,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/4 | 1,560.0 | 1,575.5 | 1,557.0 | 1,568.5 | -11.5 | -0.7 | 387,200 |
| 9/3 | 1,574.0 | 1,588.0 | 1,573.5 | 1,580.0 | +8.5 | +0.5 | 332,700 |
| 9/2 | 1,570.0 | 1,575.5 | 1,555.5 | 1,571.5 | +5.5 | +0.4 | 367,000 |
| 8/30 | 1,568.0 | 1,571.0 | 1,555.5 | 1,566.0 | -2.0 | -0.1 | 601,300 |
| 8/29 | 1,565.0 | 1,572.0 | 1,556.5 | 1,568.0 | +8.5 | +0.6 | 387,000 |
| 8/28 | 1,557.0 | 1,562.0 | 1,545.0 | 1,559.5 | -1.5 | -0.1 | 310,600 |
| 8/27 | 1,534.5 | 1,563.0 | 1,530.0 | 1,561.0 | +29.0 | +1.9 | 339,300 |
| 8/26 | 1,546.0 | 1,549.0 | 1,523.0 | 1,532.0 | -14.0 | -0.9 | 323,000 |
| 8/23 | 1,540.5 | 1,555.0 | 1,535.0 | 1,546.0 | +27.5 | +1.8 | 329,900 |
| 8/22 | 1,511.0 | 1,519.0 | 1,499.0 | 1,518.5 | +3.5 | +0.2 | 316,000 |
| 8/21 | 1,504.5 | 1,520.5 | 1,500.5 | 1,515.0 | -9.5 | -0.6 | 295,100 |
| 8/20 | 1,506.5 | 1,529.0 | 1,505.5 | 1,524.5 | +25.5 | +1.7 | 249,800 |
| 8/19 | 1,515.0 | 1,516.0 | 1,494.0 | 1,499.0 | -8.0 | -0.5 | 302,700 |
| 8/16 | 1,510.0 | 1,515.0 | 1,492.0 | 1,507.0 | +19.5 | +1.3 | 294,700 |
| 8/15 | 1,500.0 | 1,505.5 | 1,481.5 | 1,487.5 | -10.5 | -0.7 | 567,200 |
| 8/14 | 1,492.0 | 1,499.0 | 1,471.5 | 1,498.0 | +6.0 | +0.4 | 441,300 |
| 8/13 | 1,457.5 | 1,500.0 | 1,457.5 | 1,492.0 | +25.5 | +1.7 | 543,300 |
| 8/9 | 1,485.5 | 1,487.0 | 1,438.0 | 1,466.5 | +17.0 | +1.2 | 624,100 |
| 8/8 | 1,447.0 | 1,479.5 | 1,441.5 | 1,449.5 | +1.5 | +0.1 | 472,700 |
| 8/7 | 1,417.0 | 1,485.5 | 1,408.0 | 1,448.0 | +1.0 | +0.1 | 742,900 |
| 8/6 | 1,439.0 | 1,492.5 | 1,409.0 | 1,447.0 | +66.0 | +4.8 | 707,500 |
| 8/5 | 1,480.5 | 1,483.5 | 1,350.5 | 1,381.0 | -139.5 | -9.2 | 830,700 |
| 8/2 | 1,561.0 | 1,565.5 | 1,519.5 | 1,520.5 | -73.5 | -4.6 | 582,300 |
| 8/1 | 1,632.0 | 1,632.0 | 1,586.5 | 1,594.0 | -55.0 | -3.3 | 461,400 |
▶︎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
