！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) | 1,239.5 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,727.5 (24/04/30) | 1,478.7 (24/02/13) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,718.0 | 1,718.0 | 1,699.0 | 1,706.0 | -14.5 | -0.8 | 886,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,630.0 | 1,727.5 | 1,603.0 | 1,720.5 | +101.5 | +6.3 | 11,687,300 |
| 24/03 | 1,574.0 | 1,685.0 | 1,552.5 | 1,619.0 | +45.0 | +2.9 | 13,084,700 |
| 24/02 | 1,650.0 | 1,660.5 | 1,478.7 | 1,574.0 | -77.5 | -4.7 | 13,371,600 |
| 24/01 | 1,588.0 | 1,657.0 | 1,551.0 | 1,651.5 | +84.0 | +5.4 | 11,333,200 |
| 23/12 | 1,576.5 | 1,597.0 | 1,495.0 | 1,567.5 | +8.5 | +0.6 | 9,508,400 |
| 23/11 | 1,571.5 | 1,669.0 | 1,508.5 | 1,559.0 | -4.0 | -0.3 | 11,446,600 |
| 23/10 | 1,532.5 | 1,563.0 | 1,440.5 | 1,563.0 | +31.0 | +2.0 | 13,323,600 |
| 23/09 | 1,549.5 | 1,609.5 | 1,521.0 | 1,532.0 | -17.5 | -1.1 | 14,844,600 |
| 23/08 | 1,480.0 | 1,556.0 | 1,408.0 | 1,549.5 | +71.8 | +4.9 | 14,767,600 |
| 23/07 | 1,451.5 | 1,481.5 | 1,391.0 | 1,477.7 | +33.2 | +2.3 | 13,750,200 |
| 23/06 | 1,330.5 | 1,456.0 | 1,329.0 | 1,444.5 | +116.5 | +8.8 | 18,975,200 |
| 23/05 | 1,262.5 | 1,359.0 | 1,239.5 | 1,328.0 | +68.5 | +5.4 | 16,098,000 |
| 23/04 | 1,204.0 | 1,264.5 | 1,184.0 | 1,259.5 | +61.0 | +5.1 | 11,953,000 |
| 23/03 | 1,195.5 | 1,241.0 | 1,178.0 | 1,198.5 | +4.0 | +0.3 | 14,260,400 |
| 23/02 | 1,177.0 | 1,209.0 | 1,136.5 | 1,194.5 | +15.5 | +1.3 | 13,419,400 |
| 23/01 | 1,113.0 | 1,195.5 | 1,100.0 | 1,179.0 | +55.0 | +4.9 | 14,211,400 |
| 22/12 | 1,063.0 | 1,143.0 | 1,041.0 | 1,124.0 | +60.5 | +5.7 | 20,320,000 |
| 22/11 | 1,089.0 | 1,092.0 | 1,022.0 | 1,063.5 | -26.0 | -2.4 | 15,515,600 |
| 22/10 | 1,048.0 | 1,103.0 | 1,032.0 | 1,089.5 | +44.0 | +4.2 | 13,806,600 |
| 22/09 | 1,060.5 | 1,100.5 | 1,044.0 | 1,045.5 | -25.5 | -2.4 | 17,541,200 |
| 22/08 | 1,115.0 | 1,115.0 | 1,051.5 | 1,071.0 | -41.0 | -3.7 | 12,871,200 |
| 22/07 | 1,064.0 | 1,119.5 | 1,031.0 | 1,112.0 | +50.5 | +4.8 | 14,810,800 |
| 22/06 | 1,036.0 | 1,084.0 | 1,020.0 | 1,061.5 | +29.0 | +2.8 | 17,265,000 |
| 22/05 | 1,081.0 | 1,098.5 | 1,017.0 | 1,032.5 | -51.0 | -4.7 | 18,136,600 |
| 22/04 | 1,118.0 | 1,166.0 | 1,041.0 | 1,083.5 | -47.0 | -4.2 | 17,356,000 |
| 22/03 | 1,195.5 | 1,205.0 | 1,130.5 | 1,130.5 | -62.5 | -5.2 | 18,562,600 |
| 22/02 | 1,152.5 | 1,230.0 | 1,140.5 | 1,193.0 | +32.5 | +2.8 | 10,691,400 |
| 22/01 | 1,212.0 | 1,237.5 | 1,135.0 | 1,160.5 | -51.5 | -4.3 | 11,462,600 |
| 21/12 | 1,192.5 | 1,271.0 | 1,184.0 | 1,212.0 | +9.0 | +0.8 | 13,341,000 |
| 21/11 | 1,338.5 | 1,366.5 | 1,202.0 | 1,203.0 | -111.0 | -8.5 | 13,766,600 |
▶︎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