！決算発表予定日 2024/05/10
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
1,704.9
円
(14:59)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,727.5 (24/04/30) | 1,239.5 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,727.5 (24/04/30) | 1,478.7 (24/02/13) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 1,588.0 | 1,727.5 | 1,478.7 | 1,706.0 | +138.5 | +8.8 | 50,070,700 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 1,113.0 | 1,669.0 | 1,100.0 | 1,567.5 | +443.5 | +39.5 | 166,558,400 |
| 2022 | 1,212.0 | 1,237.5 | 1,017.0 | 1,124.0 | -88.0 | -7.3 | 188,339,600 |
| 2021 | 1,472.0 | 1,532.5 | 1,184.0 | 1,212.0 | -243.0 | -16.7 | 154,421,800 |
| 2020 | 1,366.0 | 1,468.5 | 953.0 | 1,455.0 | +71.5 | +5.2 | 244,842,000 |
| 2019 | 1,253.5 | 1,567.5 | 1,137.0 | 1,383.5 | +94.5 | +7.3 | 232,843,600 |
| 2018 | 1,471.0 | 1,705.0 | 1,154.5 | 1,289.0 | -169.5 | -11.6 | 229,669,800 |
| 2017 | 848.5 | 1,532.5 | 742.0 | 1,458.5 | +617.5 | +73.4 | 210,330,800 |
| 2016 | 616.0 | 871.5 | 548.0 | 841.0 | +216.5 | +34.7 | 252,009,400 |
| 2015 | 644.5 | 771.5 | 558.0 | 624.5 | -21.0 | -3.3 | 297,213,600 |
| 2014 | 695.5 | 747.5 | 618.5 | 645.5 | -49.5 | -7.1 | 229,959,200 |
| 2013 | 441.0 | 696.0 | 436.0 | 695.0 | +261.5 | +60.3 | 244,910,800 |
| 2012 | 365.0 | 466.0 | 345.0 | 433.5 | +71.0 | +19.6 | 215,310,800 |
| 2011 | 418.5 | 431.5 | 302.5 | 362.5 | -56.0 | -13.4 | 151,311,800 |
| 2010 | 408.0 | 426.5 | 350.0 | 418.5 | +25.5 | +6.5 | 139,148,200 |
| 2009 | 495.5 | 495.5 | 347.5 | 393.0 | -87.5 | -18.2 | 222,131,400 |
| 2008 | 424.0 | 553.5 | 326.0 | 480.5 | +57.0 | +13.5 | 352,316,000 |
| 2007 | 614.0 | 754.0 | 354.5 | 423.5 | -184.5 | -30.4 | 460,470,000 |
| 2006 | 784.5 | 873.0 | 470.0 | 608.0 | -162.5 | -21.1 | 284,756,000 |
| 2005 | 506.0 | 775.0 | 408.5 | 770.5 | +263.0 | +51.8 | 298,214,000 |
| 2004 | 333.0 | 511.5 | 304.0 | 507.5 | +184.0 | +56.9 | 254,852,000 |
| 2003 | 195.0 | 364.0 | 126.5 | 323.5 | +136.0 | +72.5 | 240,354,000 |
| 2002 | 402.5 | 405.0 | 130.0 | 187.5 | -202.0 | -51.9 | 134,718,000 |
| 2001 | 600.0 | 629.5 | 365.0 | 389.5 | -200.0 | -33.9 | 122,650,000 |
| 2000 | 455.0 | 733.0 | 322.5 | 589.5 | +144.5 | +32.5 | 136,122,000 |
| 1999 | 374.5 | 560.0 | 330.0 | 445.0 | +75.5 | +20.4 | 117,076,000 |
| 1998 | 484.5 | 540.0 | 319.0 | 369.5 | -100.5 | -21.4 | 47,600,000 |
| 1997 | 500.0 | 665.0 | 427.5 | 470.0 | -25.0 | -5.1 | 86,658,000 |
| 1996 | 470.0 | 615.0 | 420.0 | 495.0 | +31.5 | +6.8 | 81,806,000 |
| 1995 | 540.0 | 600.0 | 380.0 | 463.5 | -76.5 | -14.2 | 60,496,000 |
| 1994 | 429.1 | 604.1 | 424.9 | 540.0 | +102.6 | +23.5 | 155,281,705 |
▶︎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