KabuInsight

エクシオグループ

1951
プライム/建設業/EXEO Group,Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,687.52,746.02,678.52,709.0+2.0+0.07%785,000
2026-03-122,768.02,807.02,694.02,707.0-104.5-3.72%430,900
2026-03-112,818.02,835.52,777.52,811.5+43.5+1.57%412,400
2026-03-102,754.02,812.02,745.52,768.0+64.0+2.37%672,500
2026-03-092,627.52,720.52,626.52,704.0-84.0-3.01%624,600
2026-03-062,782.02,791.02,756.02,788.0-44.0-1.55%548,100
2026-03-052,855.52,895.52,826.02,832.0+26.5+0.94%700,700
2026-03-042,798.02,847.02,758.52,805.5-42.5-1.49%753,800
2026-03-032,932.52,943.52,842.52,848.0-111.5-3.77%614,100
2026-03-022,910.52,962.52,877.02,959.5-33.5-1.12%506,400
2026-02-272,932.03,003.02,929.52,993.0+66.5+2.27%514,800
2026-02-262,928.02,972.52,921.02,926.5+10.5+0.36%491,400
2026-02-252,916.52,919.02,875.02,916.0+25.5+0.88%392,300
2026-02-242,888.02,907.02,837.02,890.5+14.0+0.49%441,500
2026-02-202,870.02,883.52,846.02,876.5-10.5-0.36%463,100
2026-02-192,816.02,888.02,807.52,887.0+60.0+2.12%535,200
2026-02-182,800.02,833.52,786.02,827.0+41.5+1.49%358,300
2026-02-172,788.02,806.52,771.02,785.5-2.5-0.09%452,800
2026-02-162,800.02,816.52,766.02,788.0+13.0+0.47%526,400
2026-02-132,758.02,810.52,745.02,775.0-33.0-1.18%770,100
2026-02-122,779.52,811.02,768.02,808.0+39.0+1.41%530,300
2026-02-102,787.52,787.52,758.52,769.0-16.0-0.57%631,000
2026-02-092,810.02,870.52,732.02,785.0+84.5+3.13%1,962,500
2026-02-062,575.52,738.02,567.52,700.5+141.0+5.51%1,883,400
2026-02-052,620.02,620.02,540.02,559.5-40.5-1.56%696,300
2026-02-042,613.02,634.52,600.02,600.0-13.0-0.50%688,100
2026-02-032,588.02,622.02,571.02,613.0+60.0+2.35%556,500
2026-02-022,626.52,626.52,552.02,553.0-27.5-1.07%766,900
2026-01-302,604.52,617.52,569.52,580.5-22.0-0.85%757,500
2026-01-292,601.02,610.02,570.52,602.5-7.0-0.27%555,500
2026-01-282,630.02,639.02,609.52,609.5-45.0-1.70%594,700
2026-01-272,670.02,672.02,630.52,654.5-36.0-1.34%998,500
2026-01-262,709.52,721.02,687.02,690.5-50.0-1.82%470,900
2026-01-232,726.52,747.52,715.52,740.5+14.0+0.51%340,800
2026-01-222,716.02,736.02,697.52,726.5+16.0+0.59%495,200
2026-01-212,689.52,719.52,683.52,710.5+17.0+0.63%522,500
2026-01-202,736.02,738.52,692.02,693.5-46.5-1.70%643,500
2026-01-192,740.02,759.02,714.52,740.0-16.0-0.58%580,200
2026-01-162,729.02,764.02,719.02,756.0+15.5+0.57%421,000
2026-01-152,736.52,769.02,735.02,740.5-6.5-0.24%475,400
2026-01-142,716.02,758.52,711.52,747.0+17.0+0.62%553,400
2026-01-132,747.52,747.52,713.02,730.0+55.0+2.06%414,200
2026-01-092,657.52,685.02,635.02,675.0+5.0+0.19%570,600
2026-01-082,642.52,689.52,642.52,670.0+27.0+1.02%486,200
2026-01-072,635.52,657.02,622.02,643.0-19.5-0.73%410,100
2026-01-062,650.02,672.52,639.52,662.5+22.0+0.83%555,800
2026-01-052,615.02,644.52,600.52,640.5+41.5+1.60%585,800
2025-12-302,624.52,625.02,587.52,599.0-8.0-0.31%648,300
2025-12-292,610.02,617.52,580.52,607.0+6.5+0.25%470,900
2025-12-262,606.52,620.52,597.52,600.5-8.0-0.31%358,700
2025-12-252,597.52,608.52,580.02,608.5+24.5+0.95%346,400
2025-12-242,593.52,611.02,578.02,584.0-9.5-0.37%523,000
2025-12-232,554.02,613.02,535.02,593.5+114.0+4.60%866,400
2025-12-222,505.02,512.52,479.52,479.5-19.5-0.78%311,500
2025-12-192,462.02,508.52,459.52,499.0+37.0+1.50%618,100
2025-12-182,460.52,471.52,451.02,462.0+2.0+0.08%428,200
2025-12-172,452.52,467.52,423.52,460.0+7.5+0.31%428,500
2025-12-162,482.02,484.52,451.52,452.5-29.5-1.19%466,500
2025-12-152,498.52,498.52,469.02,482.00.00.00%493,700
2025-12-122,460.02,485.52,450.52,482.0+40.5+1.66%451,000
2025-12-112,458.02,460.02,426.02,441.5-8.5-0.35%387,000
2025-12-102,450.02,460.52,433.02,450.0+18.0+0.74%307,300
2025-12-092,450.02,457.02,424.02,432.0-6.0-0.25%422,500
2025-12-082,422.02,453.52,422.02,438.0+39.5+1.65%460,700
2025-12-052,428.52,451.02,398.52,398.5+2.5+0.10%566,700
2025-12-042,390.52,407.02,387.02,396.0+5.5+0.23%382,700
2025-12-032,392.02,404.02,385.52,390.5-15.0-0.62%373,400
2025-12-022,409.02,415.52,390.02,405.5-4.5-0.19%491,700
2025-12-012,471.52,481.02,407.02,410.0-47.0-1.91%734,100
2025-11-282,433.02,463.02,426.02,457.0+19.0+0.78%457,700
2025-11-272,445.02,453.52,428.02,438.0+6.0+0.25%420,300
2025-11-262,417.02,445.02,415.02,432.0+17.0+0.70%618,100
2025-11-252,423.02,445.52,405.52,415.0-8.5-0.35%512,300
2025-11-212,370.02,430.02,370.02,423.5+56.5+2.39%728,100
2025-11-202,362.02,392.52,355.02,367.0+23.5+1.00%516,400
2025-11-192,345.02,366.02,324.52,343.5+22.0+0.95%634,000
2025-11-182,334.02,347.52,313.02,321.5-27.5-1.17%718,700
2025-11-172,350.02,361.02,327.02,349.0+21.0+0.90%442,900
2025-11-142,318.02,346.02,318.02,328.0-29.0-1.23%437,700
2025-11-132,327.52,372.02,327.52,357.0+44.0+1.90%385,400
2025-11-122,316.02,329.52,303.52,313.0+10.5+0.46%547,600
2025-11-112,296.02,325.02,280.52,302.5+7.5+0.33%778,900
2025-11-102,292.02,311.02,266.02,295.0+11.0+0.48%1,249,200
2025-11-072,295.52,355.02,275.02,284.0-27.0-1.17%1,516,900
2025-11-062,277.02,338.02,265.52,311.0+34.0+1.49%1,225,000
2025-11-052,242.02,279.02,228.02,277.0+21.0+0.93%1,285,700
2025-11-042,222.02,264.52,206.52,256.0+33.0+1.48%828,900
2025-10-312,220.02,225.52,201.52,223.0+11.0+0.50%827,300
2025-10-302,164.02,212.02,164.02,212.0+49.0+2.27%2,199,800
2025-10-292,178.52,203.02,157.52,163.0+9.5+0.44%990,600
2025-10-282,235.02,236.52,147.52,153.5-96.5-4.29%829,900
2025-10-272,250.02,260.02,239.52,250.0+16.0+0.72%698,200
2025-10-242,212.52,242.52,201.02,234.0+24.0+1.09%683,800
2025-10-232,160.02,212.52,157.02,210.0+23.0+1.05%683,000
2025-10-222,156.02,189.52,150.52,187.0+37.0+1.72%662,000
2025-10-212,163.02,167.02,146.02,150.0-11.0-0.51%522,300
2025-10-202,162.02,165.52,145.02,161.0+20.0+0.93%618,300
2025-10-172,149.02,154.02,134.02,141.0-9.0-0.42%517,400
2025-10-162,156.02,158.52,139.02,150.0+4.0+0.19%746,600
2025-10-152,134.52,155.02,120.02,146.0+39.5+1.88%661,700
2025-10-142,100.02,129.52,093.52,106.5-20.5-0.96%678,800
2025-10-102,137.52,151.52,124.02,127.0-24.0-1.12%542,400
2025-10-092,147.02,158.02,142.52,151.0+1.5+0.07%535,200
2025-10-082,160.52,190.02,145.02,149.5-3.5-0.16%473,600
2025-10-072,150.02,157.02,131.52,153.0+4.0+0.19%685,300
2025-10-062,159.52,160.52,138.02,149.0+33.5+1.58%819,300
2025-10-032,096.02,122.02,094.02,115.5+14.0+0.67%492,000
2025-10-022,116.02,136.02,092.02,101.5-25.5-1.20%495,400
2025-10-012,122.52,138.02,105.52,127.0-15.0-0.70%597,400
2025-09-302,159.02,171.52,135.02,142.0-31.0-1.43%823,000
2025-09-292,178.02,179.52,156.52,173.0-43.5-1.96%484,100
2025-09-262,200.02,218.52,192.52,216.5+28.5+1.30%814,900
2025-09-252,180.02,199.02,175.02,188.0+8.0+0.37%550,200
2025-09-242,175.02,184.02,167.52,180.0+1.5+0.07%559,900
2025-09-222,170.02,185.52,161.02,178.5-5.0-0.23%509,300
2025-09-192,190.02,204.52,182.02,183.5-3.5-0.16%698,700
2025-09-182,173.02,187.02,156.52,187.0+12.0+0.55%400,300
2025-09-172,200.52,202.52,175.02,175.0-49.5-2.23%377,800
2025-09-162,201.02,226.02,198.52,224.5+13.5+0.61%457,000
2025-09-122,235.02,240.02,206.02,211.0——465,700

直近120営業日分を表示