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
1,710.9
円
(14:51)
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 | 1,691.0 | 1,711.5 | -20.5 | -1.2 | 2,134,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/06 | 359.0 | 407.0 | 346.5 | 405.0 | +46.0 | +12.8 | 11,925,600 |
| 12/05 | 362.5 | 366.5 | 345.0 | 359.0 | -5.5 | -1.5 | 13,019,800 |
| 12/04 | 374.0 | 374.0 | 353.5 | 364.5 | -8.0 | -2.2 | 13,197,000 |
| 12/03 | 372.5 | 379.5 | 358.0 | 372.5 | +0.5 | +0.1 | 20,768,800 |
| 12/02 | 380.0 | 392.5 | 352.0 | 372.0 | -10.0 | -2.6 | 20,093,800 |
| 12/01 | 365.0 | 386.0 | 359.5 | 382.0 | +19.5 | +5.4 | 8,365,800 |
| 11/12 | 369.5 | 384.0 | 355.0 | 362.5 | -7.0 | -1.9 | 10,793,400 |
| 11/11 | 345.0 | 370.5 | 341.0 | 369.5 | +23.5 | +6.8 | 12,952,000 |
| 11/10 | 365.0 | 369.5 | 337.5 | 346.0 | -26.0 | -7.0 | 13,655,600 |
| 11/09 | 380.0 | 383.0 | 345.0 | 372.0 | -6.0 | -1.6 | 12,765,400 |
| 11/08 | 380.0 | 392.5 | 342.5 | 378.0 | -3.0 | -0.8 | 17,440,400 |
| 11/07 | 405.5 | 406.0 | 376.0 | 381.0 | -26.0 | -6.4 | 10,679,800 |
| 11/06 | 384.5 | 407.5 | 359.0 | 407.0 | +26.5 | +7.0 | 10,782,800 |
| 11/05 | 420.5 | 431.5 | 367.5 | 380.5 | -44.5 | -10.5 | 11,951,400 |
| 11/04 | 414.5 | 427.0 | 386.0 | 425.0 | +8.5 | +2.0 | 12,817,400 |
| 11/03 | 389.5 | 419.5 | 302.5 | 416.5 | +26.5 | +6.8 | 18,873,400 |
| 11/02 | 402.0 | 417.0 | 378.5 | 390.0 | -12.0 | -3.0 | 9,918,800 |
| 11/01 | 418.5 | 427.0 | 396.5 | 402.0 | -16.5 | -3.9 | 8,681,400 |
| 10/12 | 370.5 | 420.0 | 368.0 | 418.5 | +46.0 | +12.4 | 15,398,000 |
| 10/11 | 354.5 | 382.5 | 352.5 | 372.5 | +18.0 | +5.1 | 8,771,000 |
| 10/10 | 377.0 | 377.0 | 350.0 | 354.5 | -21.0 | -5.6 | 8,694,200 |
| 10/09 | 365.0 | 388.5 | 363.0 | 375.5 | +8.5 | +2.3 | 7,353,600 |
| 10/08 | 400.0 | 407.5 | 359.0 | 367.0 | -34.0 | -8.5 | 9,673,400 |
| 10/07 | 387.0 | 403.5 | 377.0 | 401.0 | +8.0 | +2.0 | 9,435,800 |
| 10/06 | 360.5 | 395.5 | 352.5 | 393.0 | +27.0 | +7.4 | 13,827,400 |
| 10/05 | 379.0 | 397.5 | 351.0 | 366.0 | -20.5 | -5.3 | 14,344,600 |
| 10/04 | 385.5 | 402.0 | 379.0 | 386.5 | +0.5 | +0.1 | 12,794,400 |
| 10/03 | 373.5 | 386.0 | 365.0 | 386.0 | +9.0 | +2.4 | 14,979,000 |
| 10/02 | 403.5 | 411.0 | 365.0 | 377.0 | -21.5 | -5.4 | 12,461,200 |
| 10/01 | 408.0 | 426.5 | 394.0 | 398.5 | +5.5 | +1.4 | 11,415,600 |
▶︎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
