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) |
|---|---|---|---|---|---|---|---|
| 3/17 | 1,221.0 | 1,221.5 | 1,182.0 | 1,206.0 | -29.5 | -2.4 | 4,237,000 |
| 3/10 | 1,209.0 | 1,241.0 | 1,201.0 | 1,235.5 | +25.0 | +2.1 | 3,173,800 |
| 3/3 | 1,200.0 | 1,215.0 | 1,189.5 | 1,210.5 | +8.0 | +0.7 | 3,210,200 |
| 2/24 | 1,188.5 | 1,209.0 | 1,179.5 | 1,202.5 | +21.5 | +1.8 | 2,046,800 |
| 2/17 | 1,176.0 | 1,195.0 | 1,166.0 | 1,181.0 | +11.0 | +0.9 | 3,881,400 |
| 2/10 | 1,155.5 | 1,175.5 | 1,140.5 | 1,170.0 | +23.0 | +2.0 | 3,541,000 |
| 2/3 | 1,172.5 | 1,195.5 | 1,136.5 | 1,147.0 | -23.5 | -2.0 | 5,242,600 |
| 1/27 | 1,140.0 | 1,172.5 | 1,137.0 | 1,170.5 | +35.5 | +3.1 | 3,004,600 |
| 1/20 | 1,120.0 | 1,139.5 | 1,118.5 | 1,135.0 | +9.0 | +0.8 | 2,705,800 |
| 1/13 | 1,112.0 | 1,131.0 | 1,104.5 | 1,126.0 | +25.0 | +2.3 | 3,209,200 |
| 1/6 | 1,113.0 | 1,118.0 | 1,100.0 | 1,101.0 | -23.0 | -2.1 | 2,356,400 |
| 12/30 | 1,110.0 | 1,143.0 | 1,099.5 | 1,124.0 | +21.5 | +2.0 | 4,691,400 |
| 12/23 | 1,081.0 | 1,102.5 | 1,067.5 | 1,102.5 | +17.0 | +1.6 | 5,235,800 |
| 12/16 | 1,080.5 | 1,094.5 | 1,074.0 | 1,085.5 | +8.0 | +0.7 | 3,945,600 |
| 12/9 | 1,052.5 | 1,088.0 | 1,044.0 | 1,077.5 | +30.5 | +2.9 | 4,700,400 |
| 12/2 | 1,078.0 | 1,082.0 | 1,041.0 | 1,047.0 | -28.5 | -2.7 | 4,499,000 |
| 11/25 | 1,050.0 | 1,079.0 | 1,046.0 | 1,075.5 | +31.5 | +3.0 | 3,105,400 |
| 11/18 | 1,043.5 | 1,055.5 | 1,022.0 | 1,044.0 | -22.5 | -2.1 | 4,803,600 |
| 11/11 | 1,058.0 | 1,081.5 | 1,057.5 | 1,066.5 | +10.0 | +1.0 | 2,956,400 |
| 11/4 | 1,092.0 | 1,095.0 | 1,052.0 | 1,056.5 | -17.0 | -1.6 | 2,555,600 |
| 10/28 | 1,100.0 | 1,103.0 | 1,072.0 | 1,073.5 | -18.5 | -1.7 | 3,264,000 |
| 10/21 | 1,092.5 | 1,099.5 | 1,078.0 | 1,092.0 | -1.0 | -0.1 | 2,155,000 |
| 10/14 | 1,082.0 | 1,099.5 | 1,065.5 | 1,093.0 | +9.0 | +0.8 | 3,300,600 |
| 10/7 | 1,048.0 | 1,096.5 | 1,032.0 | 1,084.0 | +38.5 | +3.7 | 4,429,400 |
| 9/30 | 1,073.5 | 1,082.0 | 1,045.5 | 1,045.5 | -32.5 | -3.0 | 4,468,000 |
| 9/22 | 1,093.0 | 1,100.5 | 1,068.5 | 1,078.0 | -7.5 | -0.7 | 2,214,200 |
| 9/16 | 1,097.0 | 1,098.5 | 1,069.5 | 1,085.5 | -6.5 | -0.6 | 4,172,200 |
| 9/9 | 1,052.5 | 1,095.0 | 1,044.0 | 1,092.0 | +36.0 | +3.4 | 5,351,400 |
| 9/2 | 1,067.0 | 1,083.0 | 1,053.0 | 1,056.0 | -31.0 | -2.9 | 4,081,200 |
| 8/26 | 1,063.0 | 1,097.0 | 1,058.5 | 1,087.0 | +11.0 | +1.0 | 2,543,400 |
▶︎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
