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
1,715.5
円
(10:53)
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 | 1,715.5 | -16.5 | -1.0 | 2,490,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/06 | 685.5 | 733.0 | 676.0 | 715.5 | +34.0 | +5.0 | 37,766,000 |
| 07/05 | 639.0 | 682.5 | 604.0 | 681.5 | +52.5 | +8.4 | 41,680,000 |
| 07/04 | 646.5 | 657.0 | 602.0 | 629.0 | -17.0 | -2.6 | 38,132,000 |
| 07/03 | 673.5 | 679.5 | 618.0 | 646.0 | -17.5 | -2.6 | 23,132,000 |
| 07/02 | 638.0 | 712.5 | 583.0 | 663.5 | +33.0 | +5.2 | 32,434,000 |
| 07/01 | 614.0 | 649.5 | 580.5 | 630.5 | +22.5 | +3.7 | 17,538,000 |
| 06/12 | 532.5 | 622.5 | 525.5 | 608.0 | +78.0 | +14.7 | 39,754,000 |
| 06/11 | 546.5 | 575.0 | 470.0 | 530.0 | -15.5 | -2.8 | 36,844,000 |
| 06/10 | 624.5 | 628.5 | 541.5 | 545.5 | -71.5 | -11.6 | 29,878,000 |
| 06/09 | 636.0 | 661.0 | 582.5 | 617.0 | -22.0 | -3.4 | 15,750,000 |
| 06/08 | 636.5 | 688.5 | 603.5 | 639.0 | +10.0 | +1.6 | 22,820,000 |
| 06/07 | 746.0 | 763.0 | 582.5 | 629.0 | -110.0 | -14.9 | 22,730,000 |
| 06/06 | 724.0 | 742.5 | 628.0 | 739.0 | +24.5 | +3.4 | 22,860,000 |
| 06/05 | 711.5 | 772.5 | 666.0 | 714.5 | +3.5 | +0.5 | 26,904,000 |
| 06/04 | 774.5 | 798.5 | 688.5 | 711.0 | -53.0 | -6.9 | 14,076,000 |
| 06/03 | 756.0 | 775.0 | 677.0 | 764.0 | +9.5 | +1.3 | 18,428,000 |
| 06/02 | 814.0 | 873.0 | 673.5 | 754.5 | -74.5 | -9.0 | 19,020,000 |
| 06/01 | 784.5 | 873.0 | 708.5 | 829.0 | +58.5 | +7.6 | 15,692,000 |
| 05/12 | 674.0 | 775.0 | 655.0 | 770.5 | +116.5 | +17.8 | 21,880,000 |
| 05/11 | 563.5 | 663.0 | 537.0 | 654.0 | +107.0 | +19.6 | 31,092,000 |
| 05/10 | 544.5 | 561.5 | 509.0 | 547.0 | +3.0 | +0.6 | 22,788,000 |
| 05/09 | 506.5 | 566.0 | 498.5 | 544.0 | +40.0 | +7.9 | 17,734,000 |
| 05/08 | 499.5 | 514.0 | 458.5 | 504.0 | +8.0 | +1.6 | 26,504,000 |
| 05/07 | 488.5 | 500.0 | 479.5 | 496.0 | +5.5 | +1.1 | 12,256,000 |
| 05/06 | 448.5 | 495.0 | 447.5 | 490.5 | +44.5 | +10.0 | 24,318,000 |
| 05/05 | 438.0 | 475.0 | 426.0 | 446.0 | +8.5 | +1.9 | 23,204,000 |
| 05/04 | 425.0 | 448.5 | 413.5 | 437.5 | +12.5 | +2.9 | 24,906,000 |
| 05/03 | 462.5 | 465.5 | 408.5 | 425.0 | -41.0 | -8.8 | 31,734,000 |
| 05/02 | 488.5 | 488.5 | 441.0 | 466.0 | -22.0 | -4.5 | 36,470,000 |
| 05/01 | 506.0 | 518.0 | 477.5 | 488.0 | -19.5 | -3.8 | 25,328,000 |
▶︎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
