4394東証G信用
業種 情報・通信業
エクスモーション 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 1,325 (23/07/07) | 775 (23/12/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 943 (24/03/07) | 790 (24/04/17) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 850 | 888 | 850 | 873 | +23 | +2.7 | 14,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/20 | 860 | 886 | 850 | 886 | +23 | +2.7 | 18,700 |
| 10/13 | 905 | 920 | 854 | 863 | -67 | -7.2 | 32,100 |
| 10/6 | 975 | 975 | 903 | 930 | -36 | -3.7 | 49,400 |
| 9/29 | 992 | 992 | 957 | 966 | -17 | -1.7 | 31,100 |
| 9/22 | 961 | 983 | 938 | 983 | +19 | +2.0 | 53,100 |
| 9/15 | 1,026 | 1,040 | 961 | 964 | -65 | -6.3 | 127,800 |
| 9/8 | 883 | 1,118 | 882 | 1,029 | +143 | +16.1 | 1,518,900 |
| 9/1 | 880 | 895 | 876 | 886 | -1 | -0.1 | 9,900 |
| 8/25 | 842 | 887 | 818 | 887 | +36 | +4.2 | 28,100 |
| 8/18 | 878 | 879 | 829 | 851 | -24 | -2.7 | 25,000 |
| 8/10 | 877 | 885 | 870 | 875 | -2 | -0.2 | 8,900 |
| 8/4 | 890 | 910 | 873 | 877 | -9 | -1.0 | 18,300 |
| 7/28 | 924 | 930 | 885 | 886 | -41 | -4.4 | 26,800 |
| 7/21 | 891 | 933 | 858 | 927 | +35 | +3.9 | 76,500 |
| 7/14 | 1,000 | 1,000 | 872 | 892 | -408 | -31.4 | 356,500 |
| 7/7 | 1,223 | 1,325 | 1,180 | 1,300 | +85 | +7.0 | 264,900 |
| 6/30 | 1,211 | 1,215 | 1,181 | 1,215 | +4 | +0.3 | 33,600 |
| 6/23 | 1,157 | 1,230 | 1,157 | 1,211 | +55 | +4.8 | 55,400 |
| 6/16 | 1,160 | 1,189 | 1,123 | 1,156 | -5 | -0.4 | 44,200 |
| 6/9 | 1,101 | 1,187 | 1,086 | 1,161 | +65 | +5.9 | 72,400 |
| 6/2 | 1,011 | 1,120 | 999 | 1,096 | +100 | +10.0 | 60,600 |
| 5/26 | 957 | 1,033 | 955 | 996 | +39 | +4.1 | 49,900 |
| 5/19 | 1,004 | 1,004 | 948 | 957 | -56 | -5.5 | 52,400 |
| 5/12 | 985 | 1,020 | 975 | 1,013 | +27 | +2.7 | 35,200 |
| 5/2 | 979 | 1,014 | 979 | 986 | +6 | +0.6 | 6,500 |
| 4/28 | 950 | 996 | 950 | 980 | +30 | +3.2 | 31,400 |
| 4/21 | 992 | 1,021 | 940 | 950 | -15 | -1.6 | 73,900 |
| 4/14 | 1,062 | 1,128 | 963 | 965 | +8 | +0.8 | 476,200 |
| 4/7 | 960 | 960 | 903 | 957 | +35 | +3.8 | 56,800 |
| 3/31 | 865 | 952 | 858 | 922 | +62 | +7.2 | 26,700 |
▶︎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