！決算発表予定日 2024/07/05
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) |
|---|---|---|---|---|---|---|---|
| 6/20 | 844 | 846 | 829 | 838 | -7 | -0.8 | 8,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/22 | 984 | 988 | 970 | 982 | -1 | -0.1 | 5,100 |
| 9/16 | 960 | 999 | 956 | 983 | +28 | +2.9 | 15,700 |
| 9/9 | 958 | 973 | 936 | 955 | -18 | -1.9 | 17,300 |
| 9/2 | 939 | 979 | 936 | 973 | +10 | +1.0 | 25,300 |
| 8/26 | 941 | 972 | 920 | 963 | +34 | +3.7 | 8,300 |
| 8/19 | 927 | 945 | 919 | 929 | +1 | +0.1 | 9,400 |
| 8/12 | 933 | 944 | 919 | 928 | -5 | -0.5 | 3,900 |
| 8/5 | 945 | 945 | 920 | 933 | +3 | +0.3 | 8,600 |
| 7/29 | 927 | 951 | 911 | 930 | -3 | -0.3 | 15,600 |
| 7/22 | 906 | 933 | 902 | 933 | +25 | +2.8 | 14,600 |
| 7/15 | 936 | 936 | 908 | 908 | -13 | -1.4 | 8,900 |
| 7/8 | 1,027 | 1,027 | 921 | 921 | -79 | -7.9 | 30,300 |
| 7/1 | 936 | 1,046 | 923 | 1,000 | +65 | +7.0 | 42,800 |
| 6/24 | 924 | 935 | 890 | 935 | +11 | +1.2 | 15,000 |
| 6/17 | 970 | 970 | 907 | 924 | -62 | -6.3 | 18,800 |
| 6/10 | 981 | 992 | 975 | 986 | -1 | -0.1 | 9,600 |
| 6/3 | 980 | 1,005 | 955 | 987 | +22 | +2.3 | 15,300 |
| 5/27 | 940 | 971 | 920 | 965 | +29 | +3.1 | 16,400 |
| 5/20 | 911 | 936 | 908 | 936 | +25 | +2.7 | 11,100 |
| 5/13 | 935 | 935 | 906 | 911 | -27 | -2.9 | 18,300 |
| 5/6 | 959 | 969 | 932 | 938 | -22 | -2.3 | 5,900 |
| 4/28 | 951 | 965 | 923 | 960 | +4 | +0.4 | 15,400 |
| 4/22 | 999 | 1,000 | 950 | 956 | -44 | -4.4 | 30,100 |
| 4/15 | 1,005 | 1,011 | 992 | 1,000 | -15 | -1.5 | 27,000 |
| 4/8 | 1,018 | 1,072 | 1,001 | 1,015 | -212 | -17.3 | 150,900 |
| 4/1 | 1,035 | 1,249 | 1,024 | 1,227 | +199 | +19.4 | 144,000 |
| 3/25 | 1,035 | 1,035 | 1,010 | 1,028 | +16 | +1.6 | 15,800 |
| 3/18 | 940 | 1,017 | 929 | 1,012 | +32 | +3.3 | 42,000 |
| 3/11 | 1,047 | 1,047 | 950 | 980 | -56 | -5.4 | 31,200 |
| 3/4 | 1,079 | 1,099 | 1,004 | 1,036 | -44 | -4.1 | 34,500 |
▶︎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