！決算発表予定日 2025/02/07
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
1,671.1
円
(12:33)
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) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,859.5 (24/05/13) | 1,350.5 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/28 | 1,675.5 | 1,692.5 | 1,662.0 | 1,671.5 | +2.5 | +0.2 | 629,100 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 1/24 | 1,669.0 | +0.6 | 1,656.6 | 1,937,800 | ー | ー | ー |
| 1/17 | 1,659.0 | -2.6 | 1,659.7 | 2,091,300 | 36,200 | 65,000 | 1.80 |
| 1/10 | 1,703.0 | -1.7 | 1,711.1 | 2,777,200 | 43,800 | 62,900 | 1.44 |
| 12/30 | 1,732.0 | -0.7 | 1,756.3 | 831,700 | ー | ー | ー |
| 12/27 | 1,744.0 | +1.5 | 1,714.8 | 2,830,000 | 51,800 | 96,900 | 1.87 |
| 12/20 | 1,717.5 | -1.8 | 1,724.7 | 2,689,700 | 58,700 | 57,400 | 0.98 |
| 12/13 | 1,748.5 | +1.0 | 1,751.4 | 3,190,800 | 54,800 | 69,300 | 1.26 |
| 12/6 | 1,731.0 | -1.2 | 1,741.5 | 2,929,700 | 56,900 | 55,200 | 0.97 |
| 11/29 | 1,752.5 | -3.3 | 1,778.2 | 3,593,500 | 42,700 | 55,300 | 1.30 |
| 11/22 | 1,812.0 | +9.4 | 1,780.5 | 6,394,200 | 55,600 | 62,900 | 1.13 |
| 11/15 | 1,657.0 | +4.1 | 1,611.5 | 3,610,500 | 29,700 | 62,900 | 2.12 |
| 11/8 | 1,592.5 | +2.9 | 1,577.8 | 1,828,100 | 29,300 | 78,400 | 2.68 |
| 11/1 | 1,547.5 | +1.8 | 1,555.6 | 3,365,000 | 38,700 | 79,300 | 2.05 |
| 10/25 | 1,520.5 | -3.1 | 1,532.3 | 1,893,200 | 60,500 | 82,800 | 1.37 |
| 10/18 | 1,569.5 | +0.4 | 1,572.7 | 1,511,700 | 53,900 | 84,300 | 1.56 |
| 10/11 | 1,563.0 | -1.3 | 1,575.9 | 1,964,800 | 55,900 | 94,100 | 1.68 |
| 10/4 | 1,583.5 | +0.3 | 1,569.8 | 2,550,500 | 54,100 | 100,800 | 1.86 |
| 9/27 | 1,578.5 | +1.0 | 1,574.1 | 2,291,300 | 46,900 | 108,400 | 2.31 |
| 9/20 | 1,563.5 | +1.1 | 1,556.6 | 2,246,000 | 52,100 | 123,700 | 2.37 |
| 9/13 | 1,546.0 | -2.7 | 1,568.6 | 2,653,900 | 45,900 | 116,800 | 2.54 |
| 9/6 | 1,589.5 | +1.5 | 1,576.8 | 1,794,300 | 42,400 | 115,100 | 2.71 |
| 8/30 | 1,566.0 | +1.3 | 1,556.4 | 1,961,200 | 52,900 | 124,900 | 2.36 |
| 8/23 | 1,546.0 | +2.6 | 1,519.1 | 1,493,500 | 54,400 | 116,600 | 2.14 |
| 8/16 | 1,507.0 | +2.8 | 1,491.0 | 1,846,500 | 54,800 | 107,700 | 1.97 |
| 8/9 | 1,466.5 | -3.6 | 1,443.7 | 3,377,900 | 52,000 | 102,300 | 1.97 |
| 8/2 | 1,520.5 | -5.1 | 1,600.1 | 2,248,000 | 76,300 | 109,700 | 1.44 |
| 7/26 | 1,602.0 | -2.4 | 1,624.3 | 1,776,300 | 58,100 | 117,400 | 2.02 |
| 7/19 | 1,641.5 | +1.3 | 1,634.6 | 1,652,300 | 54,800 | 120,900 | 2.21 |
| 7/12 | 1,620.0 | +1.1 | 1,612.7 | 1,920,100 | 54,500 | 128,000 | 2.35 |
| 7/5 | 1,603.0 | +0.2 | 1,616.1 | 2,162,800 | 49,500 | 133,500 | 2.70 |
▶︎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
