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 | 1,716.0 | -16.0 | -0.9 | 2,288,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/12 | 673.5 | 704.5 | 636.0 | 645.5 | -27.5 | -4.1 | 16,608,400 |
| 14/11 | 700.5 | 702.0 | 644.5 | 673.0 | -3.0 | -0.4 | 19,685,600 |
| 14/10 | 715.0 | 717.0 | 618.5 | 676.0 | -36.5 | -5.1 | 17,140,800 |
| 14/09 | 719.5 | 742.0 | 698.0 | 712.5 | +3.0 | +0.4 | 12,479,400 |
| 14/08 | 708.5 | 747.0 | 678.0 | 709.5 | -8.0 | -1.1 | 14,277,600 |
| 14/07 | 718.0 | 736.0 | 694.5 | 717.5 | -3.5 | -0.5 | 13,318,800 |
| 14/06 | 686.0 | 738.5 | 686.0 | 721.0 | +21.0 | +3.0 | 14,973,400 |
| 14/05 | 661.5 | 708.0 | 635.0 | 700.0 | +39.0 | +5.9 | 21,454,000 |
| 14/04 | 662.0 | 710.0 | 641.5 | 661.0 | -2.0 | -0.3 | 27,187,600 |
| 14/03 | 722.0 | 747.5 | 630.5 | 663.0 | -69.5 | -9.5 | 28,918,600 |
| 14/02 | 667.5 | 745.5 | 619.0 | 732.5 | +58.5 | +8.7 | 23,300,000 |
| 14/01 | 695.5 | 711.0 | 664.5 | 674.0 | -21.0 | -3.0 | 20,615,000 |
| 13/12 | 618.5 | 696.0 | 602.5 | 695.0 | +76.5 | +12.4 | 19,622,800 |
| 13/11 | 582.5 | 620.0 | 553.5 | 618.5 | +36.5 | +6.3 | 17,929,000 |
| 13/10 | 581.0 | 597.5 | 558.0 | 582.0 | +4.0 | +0.7 | 16,917,600 |
| 13/09 | 534.0 | 594.5 | 530.5 | 578.0 | +48.0 | +9.1 | 15,089,800 |
| 13/08 | 536.0 | 575.5 | 515.0 | 530.0 | -11.0 | -2.0 | 21,391,000 |
| 13/07 | 557.5 | 583.5 | 535.0 | 541.0 | -17.0 | -3.1 | 10,519,400 |
| 13/06 | 561.5 | 567.5 | 511.5 | 558.0 | -7.5 | -1.3 | 17,571,000 |
| 13/05 | 575.5 | 625.0 | 544.0 | 565.5 | -9.0 | -1.6 | 27,926,800 |
| 13/04 | 498.5 | 580.0 | 472.0 | 574.5 | +74.5 | +14.9 | 23,357,600 |
| 13/03 | 497.5 | 539.5 | 495.5 | 500.0 | +0.5 | +0.1 | 22,287,600 |
| 13/02 | 474.5 | 522.5 | 470.0 | 499.5 | +34.5 | +7.4 | 30,907,000 |
| 13/01 | 441.0 | 477.5 | 436.0 | 465.0 | +31.5 | +7.3 | 21,391,200 |
| 12/12 | 419.5 | 448.0 | 415.5 | 433.5 | +17.0 | +4.1 | 29,044,200 |
| 12/11 | 417.5 | 426.0 | 371.5 | 416.5 | -2.0 | -0.5 | 31,547,000 |
| 12/10 | 452.0 | 466.0 | 414.0 | 418.5 | -42.5 | -9.2 | 22,462,400 |
| 12/09 | 420.0 | 462.5 | 416.0 | 461.0 | +41.0 | +9.8 | 15,466,200 |
| 12/08 | 398.5 | 441.5 | 395.5 | 420.0 | +16.5 | +4.1 | 19,044,000 |
| 12/07 | 406.5 | 415.0 | 385.5 | 403.5 | -1.5 | -0.4 | 10,376,200 |
▶︎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
