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
1,750.1
円
(20:20)
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) |
|---|---|---|---|---|---|---|---|
| 12/12 | 1,737.5 | 1,779.0 | 1,728.5 | 1,756.5 | +25.5 | +1.5 | 3,549,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/10 | 1,714.0 | 1,748.0 | 1,688.0 | 1,730.5 | +24.5 | +1.4 | 2,070,200 |
| 5/2 | 1,720.0 | 1,727.5 | 1,699.0 | 1,706.0 | +4.0 | +0.2 | 1,160,600 |
| 4/26 | 1,672.0 | 1,707.5 | 1,665.0 | 1,702.0 | +51.0 | +3.1 | 3,191,900 |
| 4/19 | 1,656.0 | 1,681.0 | 1,609.0 | 1,651.0 | -12.0 | -0.7 | 3,017,500 |
| 4/12 | 1,625.5 | 1,676.5 | 1,625.5 | 1,663.0 | +37.5 | +2.3 | 2,377,300 |
| 4/5 | 1,630.0 | 1,637.5 | 1,603.0 | 1,625.5 | +6.5 | +0.4 | 2,533,900 |
| 3/29 | 1,683.0 | 1,685.0 | 1,593.5 | 1,619.0 | -60.5 | -3.6 | 2,882,500 |
| 3/22 | 1,600.0 | 1,680.0 | 1,599.5 | 1,679.5 | +90.5 | +5.7 | 2,456,800 |
| 3/15 | 1,613.5 | 1,614.5 | 1,552.5 | 1,589.0 | -48.0 | -2.9 | 3,387,000 |
| 3/8 | 1,600.0 | 1,643.0 | 1,571.5 | 1,637.0 | +41.5 | +2.6 | 3,721,800 |
| 3/1 | 1,570.0 | 1,607.5 | 1,560.5 | 1,595.5 | +22.0 | +1.4 | 3,477,800 |
| 2/22 | 1,550.0 | 1,581.5 | 1,546.0 | 1,573.5 | +30.0 | +1.9 | 1,847,000 |
| 2/16 | 1,487.5 | 1,561.5 | 1,478.7 | 1,543.5 | -83.5 | -5.1 | 5,633,600 |
| 2/9 | 1,659.5 | 1,660.5 | 1,625.5 | 1,627.0 | -15.5 | -0.9 | 2,099,000 |
| 2/2 | 1,603.5 | 1,652.5 | 1,601.0 | 1,642.5 | +47.0 | +3.0 | 2,649,800 |
| 1/26 | 1,625.0 | 1,657.0 | 1,594.0 | 1,595.5 | -24.0 | -1.5 | 2,082,600 |
| 1/19 | 1,597.5 | 1,641.5 | 1,583.5 | 1,619.5 | +6.5 | +0.4 | 2,464,000 |
| 1/12 | 1,573.0 | 1,634.5 | 1,564.0 | 1,613.0 | +54.5 | +3.5 | 2,662,400 |
| 1/5 | 1,588.0 | 1,588.0 | 1,551.0 | 1,558.5 | -9.0 | -0.6 | 2,425,200 |
| 12/29 | 1,532.5 | 1,569.0 | 1,518.0 | 1,567.5 | +39.5 | +2.6 | 2,444,200 |
| 12/22 | 1,525.0 | 1,539.0 | 1,495.0 | 1,528.0 | -10.0 | -0.7 | 2,097,800 |
| 12/15 | 1,563.0 | 1,579.5 | 1,527.0 | 1,538.0 | -7.5 | -0.5 | 2,169,200 |
| 12/8 | 1,573.0 | 1,597.0 | 1,536.5 | 1,545.5 | -35.0 | -2.2 | 2,303,600 |
| 12/1 | 1,612.0 | 1,614.0 | 1,539.0 | 1,580.5 | -16.5 | -1.0 | 2,702,800 |
| 11/24 | 1,601.5 | 1,605.5 | 1,549.0 | 1,597.0 | -4.5 | -0.3 | 1,909,800 |
| 11/17 | 1,615.0 | 1,669.0 | 1,554.0 | 1,601.5 | +27.5 | +1.8 | 3,627,400 |
| 11/10 | 1,575.0 | 1,580.5 | 1,508.5 | 1,574.0 | +23.5 | +1.5 | 2,406,000 |
| 11/2 | 1,513.0 | 1,586.5 | 1,506.0 | 1,550.5 | +24.0 | +1.6 | 4,444,600 |
| 10/27 | 1,496.5 | 1,530.0 | 1,465.7 | 1,526.5 | +29.0 | +1.9 | 2,158,800 |
| 10/20 | 1,518.0 | 1,534.5 | 1,487.5 | 1,497.5 | -34.5 | -2.3 | 2,626,000 |
▶︎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
