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) |
|---|---|---|---|---|---|---|---|
| 7/31 | 1,610.5 | 1,651.5 | 1,610.0 | 1,649.0 | +15.0 | +0.9 | 640,000 |
| 7/30 | 1,629.5 | 1,642.0 | 1,616.5 | 1,634.0 | +6.5 | +0.4 | 289,000 |
| 7/29 | 1,620.0 | 1,639.0 | 1,616.0 | 1,627.5 | +25.5 | +1.6 | 275,300 |
| 7/26 | 1,612.5 | 1,620.0 | 1,601.0 | 1,602.0 | -10.5 | -0.7 | 283,600 |
| 7/25 | 1,600.0 | 1,623.5 | 1,585.0 | 1,612.5 | +2.5 | +0.2 | 517,500 |
| 7/24 | 1,638.0 | 1,641.0 | 1,607.5 | 1,610.0 | -45.5 | -2.8 | 356,500 |
| 7/23 | 1,650.0 | 1,657.5 | 1,646.0 | 1,655.5 | +15.0 | +0.9 | 322,400 |
| 7/22 | 1,648.0 | 1,655.0 | 1,637.5 | 1,640.5 | -1.0 | -0.1 | 296,300 |
| 7/19 | 1,646.0 | 1,650.0 | 1,630.5 | 1,641.5 | 0 | 0.0 | 322,400 |
| 7/18 | 1,628.0 | 1,652.0 | 1,626.0 | 1,641.5 | +8.5 | +0.5 | 517,500 |
| 7/17 | 1,627.5 | 1,634.5 | 1,617.5 | 1,633.0 | +19.5 | +1.2 | 495,000 |
| 7/16 | 1,618.0 | 1,629.0 | 1,610.0 | 1,613.5 | -6.5 | -0.4 | 317,400 |
| 7/12 | 1,613.0 | 1,632.0 | 1,611.0 | 1,620.0 | -1.5 | -0.1 | 279,000 |
| 7/11 | 1,628.5 | 1,632.5 | 1,618.5 | 1,621.5 | +9.0 | +0.6 | 450,200 |
| 7/10 | 1,606.0 | 1,613.0 | 1,596.0 | 1,612.5 | +6.5 | +0.4 | 386,400 |
| 7/9 | 1,607.0 | 1,615.0 | 1,591.5 | 1,606.0 | -1.0 | -0.1 | 428,200 |
| 7/8 | 1,600.0 | 1,612.0 | 1,592.0 | 1,607.0 | +4.0 | +0.3 | 376,300 |
| 7/5 | 1,639.0 | 1,639.5 | 1,603.0 | 1,603.0 | -35.0 | -2.1 | 522,000 |
| 7/4 | 1,638.0 | 1,644.0 | 1,633.0 | 1,638.0 | +5.0 | +0.3 | 268,000 |
| 7/3 | 1,621.0 | 1,635.5 | 1,615.0 | 1,633.0 | +22.0 | +1.4 | 521,600 |
| 7/2 | 1,596.0 | 1,619.0 | 1,591.0 | 1,611.0 | +10.0 | +0.6 | 486,800 |
| 7/1 | 1,613.5 | 1,617.0 | 1,593.0 | 1,601.0 | +1.5 | +0.1 | 364,400 |
| 6/28 | 1,633.5 | 1,634.0 | 1,589.5 | 1,599.5 | +6.0 | +0.4 | 755,800 |
| 6/27 | 1,581.5 | 1,594.0 | 1,577.5 | 1,593.5 | +2.0 | +0.1 | 424,000 |
| 6/26 | 1,594.5 | 1,598.0 | 1,583.5 | 1,591.5 | +5.0 | +0.3 | 354,100 |
| 6/25 | 1,585.5 | 1,590.0 | 1,574.5 | 1,586.5 | +3.5 | +0.2 | 422,600 |
| 6/24 | 1,602.5 | 1,613.5 | 1,577.5 | 1,583.0 | -12.0 | -0.8 | 427,500 |
| 6/21 | 1,596.5 | 1,609.5 | 1,589.5 | 1,595.0 | -1.5 | -0.1 | 757,600 |
| 6/20 | 1,585.0 | 1,600.5 | 1,577.0 | 1,596.5 | +24.0 | +1.5 | 652,200 |
| 6/19 | 1,565.0 | 1,572.5 | 1,559.5 | 1,572.5 | +10.5 | +0.7 | 679,800 |
▶︎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
