！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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 6/28 | 841 | 852 | 829 | 833 | -4 | -0.5 | 9,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/6 | 1,198 | 1,214 | 1,092 | 1,098 | -92 | -7.7 | 23,100 |
| 7/30 | 1,292 | 1,304 | 1,177 | 1,190 | -102 | -7.9 | 17,700 |
| 7/21 | 1,303 | 1,304 | 1,278 | 1,292 | -15 | -1.2 | 8,400 |
| 7/16 | 1,320 | 1,332 | 1,300 | 1,307 | -9 | -0.7 | 8,200 |
| 7/9 | 1,391 | 1,407 | 1,251 | 1,316 | -195 | -12.9 | 96,900 |
| 7/2 | 1,471 | 1,537 | 1,448 | 1,511 | +40 | +2.7 | 46,900 |
| 6/25 | 1,390 | 1,488 | 1,385 | 1,471 | +70 | +5.0 | 22,600 |
| 6/18 | 1,378 | 1,405 | 1,377 | 1,401 | +10 | +0.7 | 12,300 |
| 6/11 | 1,375 | 1,403 | 1,368 | 1,391 | -14 | -1.0 | 16,400 |
| 6/4 | 1,396 | 1,450 | 1,381 | 1,405 | +6 | +0.4 | 18,300 |
| 5/28 | 1,416 | 1,444 | 1,395 | 1,399 | -16 | -1.1 | 10,600 |
| 5/21 | 1,430 | 1,440 | 1,380 | 1,415 | +8 | +0.6 | 12,800 |
| 5/14 | 1,430 | 1,465 | 1,390 | 1,407 | -1 | -0.1 | 22,500 |
| 5/7 | 1,419 | 1,428 | 1,405 | 1,408 | -6 | -0.4 | 1,900 |
| 4/30 | 1,395 | 1,418 | 1,392 | 1,414 | +30 | +2.2 | 4,700 |
| 4/23 | 1,485 | 1,494 | 1,380 | 1,384 | -101 | -6.8 | 25,200 |
| 4/16 | 1,527 | 1,535 | 1,450 | 1,485 | -42 | -2.8 | 23,800 |
| 4/9 | 1,580 | 1,587 | 1,515 | 1,527 | +27 | +1.8 | 71,500 |
| 4/2 | 1,466 | 1,545 | 1,428 | 1,500 | +60 | +4.2 | 44,500 |
| 3/26 | 1,442 | 1,472 | 1,403 | 1,440 | -13 | -0.9 | 12,200 |
| 3/19 | 1,474 | 1,480 | 1,451 | 1,453 | -7 | -0.5 | 10,800 |
| 3/12 | 1,455 | 1,464 | 1,410 | 1,460 | +20 | +1.4 | 14,100 |
| 3/5 | 1,391 | 1,469 | 1,350 | 1,440 | +67 | +4.9 | 29,000 |
| 2/26 | 1,433 | 1,433 | 1,345 | 1,373 | -50 | -3.5 | 21,700 |
| 2/19 | 1,455 | 1,475 | 1,400 | 1,423 | -32 | -2.2 | 22,800 |
| 2/12 | 1,484 | 1,500 | 1,421 | 1,455 | -20 | -1.4 | 19,500 |
| 2/5 | 1,361 | 1,486 | 1,361 | 1,475 | +85 | +6.1 | 24,200 |
| 1/29 | 1,439 | 1,467 | 1,372 | 1,390 | -40 | -2.8 | 28,400 |
| 1/22 | 1,454 | 1,483 | 1,400 | 1,430 | -47 | -3.2 | 27,700 |
| 1/15 | 1,521 | 1,563 | 1,410 | 1,477 | -18 | -1.2 | 63,200 |
▶︎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