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) |
|---|---|---|---|---|---|---|---|
| 10/13 | 1,521.5 | 1,542.0 | 1,514.5 | 1,532.0 | +35.8 | +2.4 | 2,316,600 |
| 10/6 | 1,532.5 | 1,546.0 | 1,440.5 | 1,496.2 | -35.8 | -2.3 | 3,071,800 |
| 9/29 | 1,578.0 | 1,587.5 | 1,521.0 | 1,532.0 | -37.0 | -2.4 | 3,158,000 |
| 9/22 | 1,609.5 | 1,609.5 | 1,559.5 | 1,569.0 | -29.5 | -1.9 | 3,757,000 |
| 9/15 | 1,574.0 | 1,605.5 | 1,548.0 | 1,598.5 | +24.5 | +1.6 | 4,653,400 |
| 9/8 | 1,557.0 | 1,596.5 | 1,545.0 | 1,574.0 | +15.5 | +1.0 | 2,803,400 |
| 9/1 | 1,523.0 | 1,559.5 | 1,522.5 | 1,558.5 | +50.5 | +3.4 | 2,636,400 |
| 8/25 | 1,459.5 | 1,522.5 | 1,455.5 | 1,508.0 | +61.3 | +4.2 | 3,239,000 |
| 8/18 | 1,425.0 | 1,455.7 | 1,408.0 | 1,446.7 | -46.3 | -3.1 | 4,613,800 |
| 8/10 | 1,448.7 | 1,493.0 | 1,443.5 | 1,493.0 | +40.8 | +2.8 | 2,593,600 |
| 8/4 | 1,474.0 | 1,484.0 | 1,441.5 | 1,452.2 | -8.8 | -0.6 | 3,030,400 |
| 7/28 | 1,440.0 | 1,463.0 | 1,433.0 | 1,461.0 | +28.3 | +2.0 | 2,387,000 |
| 7/21 | 1,402.2 | 1,432.7 | 1,397.5 | 1,432.7 | +26.7 | +1.9 | 2,503,600 |
| 7/14 | 1,419.5 | 1,427.0 | 1,391.0 | 1,406.0 | -4.0 | -0.3 | 4,109,200 |
| 7/7 | 1,451.5 | 1,469.0 | 1,399.2 | 1,410.0 | -34.5 | -2.4 | 3,877,600 |
| 6/30 | 1,405.0 | 1,456.0 | 1,400.2 | 1,444.5 | +33.0 | +2.3 | 4,088,000 |
| 6/23 | 1,404.2 | 1,427.5 | 1,372.5 | 1,411.5 | +15.5 | +1.1 | 4,117,600 |
| 6/16 | 1,387.7 | 1,412.5 | 1,381.5 | 1,396.0 | +13.3 | +1.0 | 4,776,600 |
| 6/9 | 1,384.5 | 1,396.0 | 1,368.5 | 1,382.7 | +23.2 | +1.7 | 4,592,600 |
| 6/2 | 1,334.5 | 1,360.0 | 1,319.0 | 1,359.5 | +41.5 | +3.2 | 4,018,000 |
| 5/26 | 1,344.5 | 1,357.0 | 1,314.0 | 1,318.0 | -26.5 | -2.0 | 3,976,200 |
| 5/19 | 1,341.0 | 1,359.0 | 1,321.5 | 1,344.5 | +53.5 | +4.1 | 4,703,400 |
| 5/12 | 1,245.5 | 1,291.0 | 1,239.5 | 1,291.0 | +36.5 | +2.9 | 3,440,400 |
| 5/2 | 1,262.5 | 1,266.0 | 1,246.0 | 1,254.5 | -5.0 | -0.4 | 1,360,400 |
| 4/28 | 1,234.0 | 1,264.5 | 1,228.5 | 1,259.5 | +25.0 | +2.0 | 3,755,200 |
| 4/21 | 1,222.5 | 1,236.5 | 1,217.0 | 1,234.5 | +17.0 | +1.4 | 2,498,200 |
| 4/14 | 1,195.0 | 1,221.5 | 1,188.0 | 1,217.5 | +29.5 | +2.5 | 2,588,800 |
| 4/7 | 1,204.0 | 1,219.5 | 1,184.0 | 1,188.0 | -10.5 | -0.9 | 3,110,800 |
| 3/31 | 1,208.5 | 1,219.5 | 1,178.0 | 1,198.5 | -6.5 | -0.5 | 2,723,000 |
| 3/24 | 1,203.0 | 1,210.5 | 1,190.5 | 1,205.0 | -1.0 | -0.1 | 2,559,400 |
▶︎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
