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 | 1,691.0 | 1,709.0 | -23.0 | -1.3 | 3,043,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 09/12 | 372.5 | 399.5 | 367.0 | 393.0 | +20.5 | +5.5 | 15,252,600 |
| 09/11 | 414.5 | 418.5 | 361.0 | 372.5 | -45.0 | -10.8 | 21,267,000 |
| 09/10 | 441.0 | 444.0 | 408.0 | 417.5 | -23.0 | -5.2 | 16,730,600 |
| 09/09 | 469.5 | 470.5 | 426.5 | 440.5 | -28.5 | -6.1 | 12,564,200 |
| 09/08 | 470.0 | 480.5 | 448.0 | 469.0 | +6.0 | +1.3 | 17,171,200 |
| 09/07 | 475.0 | 488.0 | 430.5 | 463.0 | -17.0 | -3.5 | 11,133,800 |
| 09/06 | 454.5 | 483.0 | 448.0 | 480.0 | +25.5 | +5.6 | 17,238,000 |
| 09/05 | 391.5 | 468.5 | 390.5 | 454.5 | +70.0 | +18.2 | 20,856,000 |
| 09/04 | 405.0 | 412.0 | 372.5 | 384.5 | -15.5 | -3.9 | 19,826,000 |
| 09/03 | 401.5 | 432.0 | 347.5 | 400.0 | -4.0 | -1.0 | 27,892,000 |
| 09/02 | 425.5 | 433.5 | 384.0 | 404.0 | -30.5 | -7.0 | 19,466,000 |
| 09/01 | 495.5 | 495.5 | 404.5 | 434.5 | -46.0 | -9.6 | 22,734,000 |
| 08/12 | 497.0 | 541.0 | 438.0 | 480.5 | -16.0 | -3.2 | 23,402,000 |
| 08/11 | 486.0 | 500.0 | 439.5 | 496.5 | +20.5 | +4.3 | 23,426,000 |
| 08/10 | 479.0 | 510.0 | 363.5 | 476.0 | +2.5 | +0.5 | 38,030,000 |
| 08/09 | 534.5 | 553.5 | 452.0 | 473.5 | -64.0 | -11.9 | 26,572,000 |
| 08/08 | 514.5 | 540.5 | 458.0 | 537.5 | +23.5 | +4.6 | 26,508,000 |
| 08/07 | 493.0 | 516.0 | 454.0 | 514.0 | +21.5 | +4.4 | 22,266,000 |
| 08/06 | 529.5 | 539.0 | 475.0 | 492.5 | -27.0 | -5.2 | 32,570,000 |
| 08/05 | 410.0 | 520.5 | 400.0 | 519.5 | +110.0 | +26.9 | 32,570,000 |
| 08/04 | 384.5 | 421.5 | 382.0 | 409.5 | +25.5 | +6.6 | 18,348,000 |
| 08/03 | 360.5 | 387.0 | 326.0 | 384.0 | +19.0 | +5.2 | 37,166,000 |
| 08/02 | 417.0 | 420.0 | 361.0 | 365.0 | -48.5 | -11.7 | 36,624,000 |
| 08/01 | 424.0 | 428.5 | 340.5 | 413.5 | -10.0 | -2.4 | 34,834,000 |
| 07/12 | 436.5 | 455.5 | 402.0 | 423.5 | +2.0 | +0.5 | 40,958,000 |
| 07/11 | 514.0 | 536.5 | 354.5 | 421.5 | -92.0 | -17.9 | 83,290,000 |
| 07/10 | 612.0 | 630.0 | 492.0 | 513.5 | -89.0 | -14.8 | 42,306,000 |
| 07/09 | 625.0 | 631.0 | 532.0 | 602.5 | -16.5 | -2.7 | 25,006,000 |
| 07/08 | 686.5 | 702.0 | 543.5 | 619.0 | -63.5 | -9.3 | 51,850,000 |
| 07/07 | 735.5 | 754.0 | 660.0 | 682.5 | -33.0 | -4.6 | 26,378,000 |
▶︎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
