！決算発表予定日 2024/05/10
5571東証S信用
業種 情報・通信業
エキサイトホールディングス 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 |
|---|---|
| 1,372 (23/05/10) | 830 (24/02/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,290 (24/02/29) | 830 (24/02/15) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/8 | 1,030 | 1,040 | 1,025 | 1,031 | +1 | +0.1 | 7,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/7 | 1,039 | 1,040 | 1,023 | 1,030 | +8 | +0.8 | 3,900 |
| 5/2 | 1,032 | 1,040 | 1,014 | 1,022 | +1 | +0.1 | 5,300 |
| 5/1 | 1,020 | 1,033 | 1,013 | 1,021 | +9 | +0.9 | 7,300 |
| 4/30 | 1,024 | 1,025 | 1,012 | 1,012 | -2 | -0.2 | 4,200 |
| 4/26 | 1,020 | 1,021 | 1,003 | 1,014 | -6 | -0.6 | 8,700 |
| 4/25 | 1,011 | 1,025 | 1,000 | 1,020 | +13 | +1.3 | 13,500 |
| 4/24 | 1,000 | 1,012 | 998 | 1,007 | +14 | +1.4 | 14,900 |
| 4/23 | 1,000 | 1,019 | 973 | 993 | -4 | -0.4 | 23,600 |
| 4/22 | 990 | 1,012 | 988 | 997 | +13 | +1.3 | 12,000 |
| 4/19 | 1,016 | 1,016 | 971 | 984 | -32 | -3.2 | 24,500 |
| 4/18 | 976 | 1,017 | 972 | 1,016 | +40 | +4.1 | 16,600 |
| 4/17 | 995 | 1,000 | 972 | 976 | -18 | -1.8 | 15,400 |
| 4/16 | 1,010 | 1,011 | 991 | 994 | -11 | -1.1 | 9,400 |
| 4/15 | 1,004 | 1,019 | 1,001 | 1,005 | -2 | -0.2 | 6,400 |
| 4/12 | 1,025 | 1,025 | 990 | 1,007 | -12 | -1.2 | 11,400 |
| 4/11 | 1,038 | 1,038 | 1,012 | 1,019 | -19 | -1.8 | 7,000 |
| 4/10 | 1,034 | 1,051 | 1,017 | 1,038 | +4 | +0.4 | 14,400 |
| 4/9 | 1,014 | 1,044 | 1,009 | 1,034 | +16 | +1.6 | 11,400 |
| 4/8 | 1,003 | 1,027 | 1,000 | 1,018 | +15 | +1.5 | 15,700 |
| 4/5 | 989 | 1,008 | 982 | 1,003 | +1 | +0.1 | 10,100 |
| 4/4 | 1,003 | 1,006 | 994 | 1,002 | 0 | 0.0 | 20,800 |
| 4/3 | 998 | 1,020 | 956 | 1,002 | 0 | 0.0 | 24,500 |
| 4/2 | 1,019 | 1,023 | 1,000 | 1,002 | -12 | -1.2 | 24,200 |
| 4/1 | 1,032 | 1,035 | 1,001 | 1,014 | -28 | -2.7 | 34,100 |
| 3/29 | 1,047 | 1,065 | 1,037 | 1,042 | -19 | -1.8 | 39,200 |
| 3/28 | 1,091 | 1,100 | 1,061 | 1,061 | -90 | -7.8 | 64,400 |
| 3/27 | 1,160 | 1,170 | 1,151 | 1,151 | -11 | -1.0 | 60,400 |
| 3/26 | 1,156 | 1,167 | 1,152 | 1,162 | +5 | +0.4 | 46,000 |
| 3/25 | 1,151 | 1,165 | 1,147 | 1,157 | +7 | +0.6 | 71,900 |
| 3/22 | 1,159 | 1,165 | 1,147 | 1,150 | -9 | -0.8 | 40,300 |
▶︎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