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
1,728.1
円
(10:35)
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) | 1,100.0 (23/01/06) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/01 | 1,745.0 | 1,745.5 | 1,723.5 | 1,728.0 | -4.0 | -0.2 | 130,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/12 | 1,426.5 | 1,466.0 | 1,379.5 | 1,383.5 | -41.5 | -2.9 | 12,212,400 |
| 19/11 | 1,377.5 | 1,487.5 | 1,365.0 | 1,425.0 | +38.5 | +2.8 | 20,810,600 |
| 19/10 | 1,321.0 | 1,397.0 | 1,254.5 | 1,386.5 | +76.5 | +5.8 | 17,007,000 |
| 19/09 | 1,272.5 | 1,342.5 | 1,265.0 | 1,310.0 | +30.0 | +2.3 | 18,622,400 |
| 19/08 | 1,300.0 | 1,311.5 | 1,137.0 | 1,280.0 | -33.5 | -2.6 | 29,923,200 |
| 19/07 | 1,351.5 | 1,368.5 | 1,284.5 | 1,313.5 | -27.5 | -2.1 | 17,119,400 |
| 19/06 | 1,250.0 | 1,361.0 | 1,241.5 | 1,341.0 | +64.5 | +5.1 | 18,121,800 |
| 19/05 | 1,515.0 | 1,520.0 | 1,210.5 | 1,276.5 | -238.5 | -15.7 | 26,879,800 |
| 19/04 | 1,547.5 | 1,567.5 | 1,491.0 | 1,515.0 | -12.5 | -0.8 | 12,538,600 |
| 19/03 | 1,502.5 | 1,542.5 | 1,450.5 | 1,527.5 | +25.0 | +1.7 | 22,779,600 |
| 19/02 | 1,340.0 | 1,515.0 | 1,324.0 | 1,502.5 | +167.5 | +12.6 | 22,820,000 |
| 19/01 | 1,253.5 | 1,363.0 | 1,228.5 | 1,335.0 | +46.0 | +3.6 | 14,008,800 |
| 18/12 | 1,440.5 | 1,444.0 | 1,154.5 | 1,289.0 | -141.0 | -9.9 | 19,624,600 |
| 18/11 | 1,520.0 | 1,535.0 | 1,369.0 | 1,430.0 | -90.0 | -5.9 | 23,528,200 |
| 18/10 | 1,647.5 | 1,692.5 | 1,469.5 | 1,520.0 | -142.5 | -8.6 | 17,360,200 |
| 18/09 | 1,565.0 | 1,705.0 | 1,512.5 | 1,662.5 | +107.5 | +6.9 | 16,388,600 |
| 18/08 | 1,512.5 | 1,565.0 | 1,426.0 | 1,555.0 | +42.5 | +2.8 | 16,999,200 |
| 18/07 | 1,455.5 | 1,605.0 | 1,383.5 | 1,512.5 | +58.0 | +4.0 | 16,939,400 |
| 18/06 | 1,414.0 | 1,542.5 | 1,412.5 | 1,454.5 | +29.5 | +2.1 | 15,862,400 |
| 18/05 | 1,424.5 | 1,492.0 | 1,374.5 | 1,425.0 | 0 | 0.0 | 22,581,400 |
| 18/04 | 1,413.0 | 1,446.0 | 1,358.0 | 1,425.0 | +2.0 | +0.1 | 18,133,800 |
| 18/03 | 1,404.5 | 1,432.0 | 1,295.0 | 1,423.0 | -6.5 | -0.5 | 25,422,600 |
| 18/02 | 1,431.5 | 1,474.0 | 1,278.5 | 1,429.5 | +15.5 | +1.1 | 19,079,600 |
| 18/01 | 1,471.0 | 1,537.5 | 1,410.0 | 1,414.0 | -44.5 | -3.1 | 17,749,800 |
| 17/12 | 1,349.0 | 1,532.5 | 1,289.0 | 1,458.5 | +109.5 | +8.1 | 24,626,200 |
| 17/11 | 1,248.5 | 1,349.0 | 1,190.5 | 1,349.0 | +118.5 | +9.6 | 23,371,000 |
| 17/10 | 1,117.0 | 1,238.0 | 1,097.5 | 1,230.5 | +113.0 | +10.1 | 24,185,200 |
| 17/09 | 1,040.0 | 1,117.5 | 1,013.0 | 1,117.5 | +82.5 | +8.0 | 15,875,600 |
| 17/08 | 937.5 | 1,053.5 | 937.5 | 1,035.0 | +93.0 | +9.9 | 17,692,800 |
| 17/07 | 948.0 | 969.5 | 927.0 | 942.0 | -2.5 | -0.3 | 11,395,600 |
▶︎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
