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 | 1,703.0 | -29.0 | -1.7 | 2,777,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 04/12 | 453.5 | 511.5 | 435.0 | 507.5 | +53.0 | +11.7 | 41,566,000 |
| 04/11 | 384.5 | 468.5 | 380.5 | 454.5 | +64.0 | +16.4 | 55,334,000 |
| 04/10 | 369.0 | 407.5 | 363.0 | 390.5 | +31.5 | +8.8 | 16,578,000 |
| 04/09 | 383.0 | 393.5 | 346.0 | 359.0 | -20.5 | -5.4 | 10,696,000 |
| 04/08 | 375.0 | 387.0 | 339.5 | 379.5 | +5.0 | +1.3 | 14,884,000 |
| 04/07 | 408.5 | 408.5 | 363.0 | 374.5 | -33.5 | -8.2 | 9,480,000 |
| 04/06 | 367.5 | 409.0 | 357.0 | 408.0 | +40.5 | +11.0 | 14,506,000 |
| 04/05 | 361.0 | 369.0 | 304.0 | 367.5 | +7.5 | +2.1 | 13,316,000 |
| 04/04 | 376.0 | 389.0 | 350.0 | 360.0 | -11.5 | -3.1 | 25,034,000 |
| 04/03 | 344.5 | 391.0 | 344.5 | 371.5 | +30.5 | +8.9 | 24,024,000 |
| 04/02 | 354.0 | 377.0 | 326.5 | 341.0 | -9.5 | -2.7 | 17,584,000 |
| 04/01 | 333.0 | 359.0 | 320.0 | 350.5 | +27.0 | +8.4 | 11,850,000 |
| 03/12 | 268.5 | 325.0 | 263.5 | 323.5 | +40.0 | +14.1 | 16,258,000 |
| 03/11 | 329.5 | 335.0 | 259.5 | 283.5 | -51.0 | -15.3 | 13,154,000 |
| 03/10 | 317.0 | 364.0 | 297.0 | 334.5 | +16.5 | +5.2 | 24,726,000 |
| 03/09 | 300.5 | 320.0 | 276.5 | 318.0 | +21.0 | +7.1 | 37,250,000 |
| 03/08 | 230.0 | 302.0 | 217.5 | 297.0 | +70.5 | +31.1 | 31,664,000 |
| 03/07 | 211.5 | 233.0 | 192.5 | 226.5 | +14.5 | +6.8 | 21,144,000 |
| 03/06 | 166.0 | 222.0 | 164.5 | 212.0 | +48.5 | +29.7 | 29,934,000 |
| 03/05 | 131.0 | 167.0 | 130.0 | 163.5 | +35.0 | +27.2 | 32,984,000 |
| 03/04 | 146.5 | 157.5 | 126.5 | 128.5 | -16.5 | -11.4 | 8,994,000 |
| 03/03 | 167.5 | 167.5 | 140.0 | 145.0 | -22.0 | -13.2 | 7,188,000 |
| 03/02 | 175.0 | 186.5 | 156.5 | 167.0 | -9.5 | -5.4 | 9,452,000 |
| 03/01 | 195.0 | 200.0 | 173.5 | 176.5 | -11.0 | -5.9 | 7,606,000 |
| 02/12 | 172.5 | 187.5 | 166.0 | 187.5 | +20.0 | +11.9 | 9,840,000 |
| 02/11 | 177.5 | 179.5 | 130.0 | 167.5 | -7.0 | -4.0 | 16,840,000 |
| 02/10 | 241.0 | 241.0 | 171.0 | 174.5 | -66.5 | -27.6 | 9,748,000 |
| 02/09 | 286.5 | 286.5 | 239.5 | 241.0 | -42.0 | -14.8 | 6,884,000 |
| 02/08 | 287.0 | 297.0 | 275.5 | 283.0 | -0.5 | -0.2 | 5,456,000 |
| 02/07 | 289.5 | 307.5 | 274.5 | 283.5 | -1.5 | -0.5 | 7,402,000 |
▶︎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
