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) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,859.5 (24/05/13) | 1,350.5 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/4 | 1,743.5 | 1,763.5 | 1,723.0 | 1,727.5 | -25.0 | -1.4 | 2,715,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/29 | 1,830.0 | 1,838.0 | 1,742.5 | 1,752.5 | -59.5 | -3.3 | 3,593,500 |
| 11/22 | 1,670.0 | 1,840.5 | 1,660.5 | 1,812.0 | +155.0 | +9.4 | 6,394,200 |
| 11/15 | 1,594.0 | 1,669.5 | 1,577.5 | 1,657.0 | +64.5 | +4.1 | 3,610,500 |
| 11/8 | 1,552.0 | 1,621.5 | 1,540.0 | 1,592.5 | +45.0 | +2.9 | 1,828,100 |
| 11/1 | 1,526.0 | 1,572.0 | 1,517.5 | 1,547.5 | +27.0 | +1.8 | 3,365,000 |
| 10/25 | 1,569.5 | 1,578.5 | 1,508.0 | 1,520.5 | -49.0 | -3.1 | 1,893,200 |
| 10/18 | 1,569.0 | 1,588.5 | 1,557.0 | 1,569.5 | +6.5 | +0.4 | 1,511,700 |
| 10/11 | 1,596.5 | 1,605.0 | 1,550.0 | 1,563.0 | -20.5 | -1.3 | 1,964,800 |
| 10/4 | 1,539.0 | 1,598.0 | 1,533.5 | 1,583.5 | +5.0 | +0.3 | 2,550,500 |
| 9/27 | 1,567.5 | 1,603.0 | 1,547.0 | 1,578.5 | +15.0 | +1.0 | 2,291,300 |
| 9/20 | 1,554.0 | 1,584.5 | 1,528.5 | 1,563.5 | +17.5 | +1.1 | 2,246,000 |
| 9/13 | 1,560.0 | 1,608.5 | 1,539.5 | 1,546.0 | -43.5 | -2.7 | 2,653,900 |
| 9/6 | 1,570.0 | 1,596.5 | 1,555.5 | 1,589.5 | +23.5 | +1.5 | 1,794,300 |
| 8/30 | 1,546.0 | 1,572.0 | 1,523.0 | 1,566.0 | +20.0 | +1.3 | 1,961,200 |
| 8/23 | 1,515.0 | 1,555.0 | 1,494.0 | 1,546.0 | +39.0 | +2.6 | 1,493,500 |
| 8/16 | 1,457.5 | 1,515.0 | 1,457.5 | 1,507.0 | +40.5 | +2.8 | 1,846,500 |
| 8/9 | 1,480.5 | 1,492.5 | 1,350.5 | 1,466.5 | -54.0 | -3.6 | 3,377,900 |
| 8/2 | 1,620.0 | 1,651.5 | 1,519.5 | 1,520.5 | -81.5 | -5.1 | 2,248,000 |
| 7/26 | 1,648.0 | 1,657.5 | 1,585.0 | 1,602.0 | -39.5 | -2.4 | 1,776,300 |
| 7/19 | 1,618.0 | 1,652.0 | 1,610.0 | 1,641.5 | +21.5 | +1.3 | 1,652,300 |
| 7/12 | 1,600.0 | 1,632.5 | 1,591.5 | 1,620.0 | +17.0 | +1.1 | 1,920,100 |
| 7/5 | 1,613.5 | 1,644.0 | 1,591.0 | 1,603.0 | +3.5 | +0.2 | 2,162,800 |
| 6/28 | 1,602.5 | 1,634.0 | 1,574.5 | 1,599.5 | +4.5 | +0.3 | 2,384,000 |
| 6/21 | 1,572.0 | 1,609.5 | 1,553.5 | 1,595.0 | +19.5 | +1.2 | 3,683,700 |
| 6/14 | 1,549.0 | 1,599.5 | 1,542.5 | 1,575.5 | +21.0 | +1.4 | 2,297,000 |
| 6/7 | 1,617.0 | 1,639.0 | 1,552.5 | 1,554.5 | -59.5 | -3.7 | 2,070,000 |
| 5/31 | 1,612.0 | 1,618.5 | 1,572.5 | 1,614.0 | +0.5 | +0.0 | 2,305,900 |
| 5/24 | 1,615.0 | 1,641.5 | 1,583.5 | 1,613.5 | -3.0 | -0.2 | 1,782,100 |
| 5/17 | 1,837.5 | 1,859.5 | 1,599.0 | 1,616.5 | -114.0 | -6.6 | 3,865,400 |
| 5/10 | 1,714.0 | 1,748.0 | 1,688.0 | 1,730.5 | +24.5 | +1.4 | 2,070,200 |
▶︎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
