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
1,711.7
円
(21:50)
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 | 1,693.5 | 1,711.0 | -21.0 | -1.2 | 1,590,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 17/06 | 919.5 | 979.5 | 911.0 | 944.5 | +24.5 | +2.7 | 14,229,800 |
| 17/05 | 839.5 | 949.0 | 837.5 | 920.0 | +78.0 | +9.3 | 18,279,800 |
| 17/04 | 816.0 | 842.0 | 779.5 | 842.0 | +36.5 | +4.5 | 13,717,400 |
| 17/03 | 750.0 | 842.0 | 742.0 | 805.5 | +26.5 | +3.4 | 18,290,800 |
| 17/02 | 825.5 | 836.0 | 767.5 | 779.0 | -56.5 | -6.8 | 16,150,000 |
| 17/01 | 848.5 | 872.0 | 829.5 | 835.5 | -5.5 | -0.7 | 12,516,600 |
| 16/12 | 818.0 | 871.5 | 813.0 | 841.0 | +32.0 | +4.0 | 18,540,400 |
| 16/11 | 777.0 | 812.5 | 747.5 | 809.0 | +19.0 | +2.4 | 19,657,400 |
| 16/10 | 729.0 | 796.0 | 714.0 | 790.0 | +73.5 | +10.3 | 16,478,800 |
| 16/09 | 740.5 | 751.5 | 699.0 | 716.5 | -27.0 | -3.6 | 18,072,200 |
| 16/08 | 660.0 | 777.5 | 650.0 | 743.5 | +72.5 | +10.8 | 26,290,200 |
| 16/07 | 642.5 | 709.0 | 627.0 | 671.0 | +34.0 | +5.3 | 21,225,200 |
| 16/06 | 661.0 | 682.5 | 580.0 | 637.0 | -33.0 | -4.9 | 22,743,400 |
| 16/05 | 610.0 | 749.0 | 598.0 | 670.0 | +44.0 | +7.0 | 31,521,000 |
| 16/04 | 632.0 | 647.0 | 571.0 | 626.0 | +1.0 | +0.2 | 17,549,600 |
| 16/03 | 617.5 | 655.5 | 595.5 | 625.0 | +2.5 | +0.4 | 21,440,600 |
| 16/02 | 622.0 | 643.5 | 560.0 | 622.5 | +10.0 | +1.6 | 21,227,000 |
| 16/01 | 616.0 | 622.5 | 548.0 | 612.5 | -12.0 | -1.9 | 17,263,600 |
| 15/12 | 626.0 | 646.0 | 600.0 | 624.5 | +3.5 | +0.6 | 21,527,000 |
| 15/11 | 620.0 | 648.0 | 574.0 | 621.0 | -12.5 | -2.0 | 28,508,200 |
| 15/10 | 579.5 | 668.5 | 565.0 | 633.5 | +57.0 | +9.9 | 23,603,200 |
| 15/09 | 623.5 | 628.5 | 558.0 | 576.5 | -47.0 | -7.5 | 23,476,800 |
| 15/08 | 758.0 | 762.5 | 580.0 | 623.5 | -131.5 | -17.4 | 28,189,400 |
| 15/07 | 713.0 | 771.5 | 674.0 | 755.0 | +42.0 | +5.9 | 21,074,000 |
| 15/06 | 725.5 | 750.0 | 701.5 | 713.0 | -20.0 | -2.7 | 19,472,400 |
| 15/05 | 695.5 | 739.0 | 691.0 | 733.0 | +30.0 | +4.3 | 25,132,200 |
| 15/04 | 645.0 | 706.5 | 638.0 | 703.0 | +58.5 | +9.1 | 19,854,800 |
| 15/03 | 587.0 | 649.5 | 581.5 | 644.5 | +60.0 | +10.3 | 36,543,800 |
| 15/02 | 624.0 | 647.0 | 570.5 | 584.5 | -40.5 | -6.5 | 33,078,200 |
| 15/01 | 644.5 | 645.0 | 600.5 | 625.0 | -20.5 | -3.2 | 16,753,600 |
▶︎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
