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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 1,743.5 | 1,779.0 | 1,723.0 | 1,756.5 | +4.0 | +0.2 | 6,478,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/10 | 1,367.0 | 1,370.0 | 1,311.5 | 1,314.0 | -60.5 | -4.4 | 10,551,200 |
| 21/09 | 1,380.5 | 1,480.0 | 1,363.5 | 1,374.5 | -6.5 | -0.5 | 12,251,400 |
| 21/08 | 1,364.0 | 1,393.5 | 1,328.5 | 1,381.0 | +24.5 | +1.8 | 8,811,600 |
| 21/07 | 1,367.5 | 1,419.0 | 1,327.5 | 1,356.5 | -11.0 | -0.8 | 11,048,600 |
| 21/06 | 1,350.0 | 1,389.5 | 1,333.5 | 1,367.5 | +22.5 | +1.7 | 15,220,200 |
| 21/05 | 1,493.0 | 1,505.0 | 1,339.5 | 1,345.0 | -108.5 | -7.5 | 12,576,200 |
| 21/04 | 1,472.0 | 1,532.5 | 1,431.0 | 1,453.5 | -7.5 | -0.5 | 11,283,400 |
| 21/03 | 1,381.0 | 1,515.0 | 1,353.0 | 1,461.0 | +100.0 | +7.4 | 21,866,400 |
| 21/02 | 1,357.5 | 1,476.5 | 1,342.5 | 1,361.0 | -5.5 | -0.4 | 13,511,200 |
| 21/01 | 1,472.0 | 1,474.0 | 1,365.5 | 1,366.5 | -88.5 | -6.1 | 10,194,000 |
| 20/12 | 1,367.0 | 1,468.5 | 1,358.5 | 1,455.0 | +111.5 | +8.3 | 15,775,600 |
| 20/11 | 1,219.5 | 1,414.5 | 1,219.5 | 1,343.5 | +140.5 | +11.7 | 21,521,600 |
| 20/10 | 1,370.5 | 1,378.0 | 1,197.0 | 1,203.0 | -168.0 | -12.3 | 17,771,400 |
| 20/09 | 1,322.0 | 1,415.0 | 1,308.0 | 1,371.0 | +36.5 | +2.7 | 20,003,000 |
| 20/08 | 1,256.5 | 1,405.5 | 1,251.0 | 1,334.5 | +92.5 | +7.5 | 19,477,000 |
| 20/07 | 1,287.5 | 1,346.0 | 1,221.0 | 1,242.0 | -45.5 | -3.5 | 19,579,800 |
| 20/06 | 1,238.5 | 1,311.0 | 1,193.0 | 1,287.5 | +50.5 | +4.1 | 27,855,000 |
| 20/05 | 1,325.0 | 1,348.0 | 1,168.5 | 1,237.0 | -82.5 | -6.3 | 21,264,600 |
| 20/04 | 1,178.0 | 1,340.0 | 1,091.0 | 1,319.5 | +116.5 | +9.7 | 19,055,000 |
| 20/03 | 1,166.5 | 1,229.0 | 953.0 | 1,203.0 | +23.5 | +2.0 | 31,741,800 |
| 20/02 | 1,349.5 | 1,409.0 | 1,174.5 | 1,179.5 | -198.0 | -14.4 | 20,592,200 |
| 20/01 | 1,366.0 | 1,431.5 | 1,355.0 | 1,377.5 | -6.0 | -0.4 | 10,205,000 |
| 19/12 | 1,426.5 | 1,466.0 | 1,379.5 | 1,383.5 | -41.5 | -2.9 | 12,212,400 |
▶︎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
