日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

エクシオグループ(1951)の株価時系列情報

エクシオグループ(1951)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1995/12/29 946 946 927 927 26,000
1995/12/28 950 950 926 926 56,000
1995/12/27 937 945 937 940 69,000
1995/12/26 957 957 936 947 71,000
1995/12/25 957 960 947 947 105,000
1995/12/22 954 955 934 955 57,000
1995/12/21 941 942 920 937 91,000
1995/12/20 950 950 940 940 110,000
1995/12/19 950 950 941 941 77,000
1995/12/18 958 958 949 950 52,000
1995/12/15 959 959 940 940 69,000
1995/12/14 959 959 941 959 46,000
1995/12/13 961 961 940 949 75,000
1995/12/12 930 960 920 959 65,000
1995/12/11 923 925 920 920 25,000
1995/12/08 940 940 920 920 128,000
1995/12/07 940 940 925 930 134,000
1995/12/06 935 935 930 930 55,000
1995/12/05 948 950 917 925 65,000
1995/12/04 951 958 947 947 75,000
1995/12/01 935 948 935 947 64,000
1995/11/30 929 929 915 915 43,000
1995/11/29 919 919 909 909 39,000
1995/11/28 902 909 901 909 39,000
1995/11/27 908 908 889 900 44,000
1995/11/24 885 889 875 888 39,000
1995/11/22 880 890 874 884 96,000
1995/11/21 878 881 878 880 136,000
1995/11/20 890 895 875 878 79,000
1995/11/17 900 900 885 885 81,000
1995/11/16 881 891 881 885 31,000
1995/11/15 900 901 875 877 81,000
1995/11/14 880 885 880 880 97,000
1995/11/13 900 901 890 890 37,000
1995/11/10 920 920 895 895 63,000
1995/11/09 905 911 905 910 65,000
1995/11/08 907 907 892 895 168,000
1995/11/07 930 930 897 897 48,000
1995/11/06 925 925 910 920 66,000
1995/11/02 915 933 910 930 83,000
1995/11/01 892 905 892 905 19,000
1995/10/31 878 890 872 890 208,000
1995/10/30 890 900 887 891 99,000
1995/10/27 909 915 900 910 104,000
1995/10/26 962 962 925 929 80,000
1995/10/25 975 980 971 971 178,000
1995/10/24 973 990 970 981 255,000
1995/10/23 974 977 971 973 105,000
1995/10/20 980 984 972 975 149,000
1995/10/19 975 983 971 975 121,000
1995/10/18 991 995 980 980 154,000
1995/10/17 1,000 1,010 992 1,010 84,000
1995/10/16 1,010 1,010 995 1,010 81,000
1995/10/13 1,020 1,020 1,000 1,010 97,000
1995/10/12 1,040 1,050 1,010 1,020 50,000
1995/10/11 1,050 1,050 1,040 1,040 79,000
1995/10/09 1,070 1,070 1,060 1,060 40,000
1995/10/06 1,070 1,090 1,060 1,070 68,000
1995/10/05 1,090 1,100 1,070 1,070 65,000
1995/10/04 1,080 1,110 1,070 1,070 157,000
1995/10/03 1,060 1,070 1,050 1,060 176,000
1995/10/02 1,070 1,080 1,050 1,050 50,000
1995/09/29 1,090 1,100 1,080 1,080 74,000
1995/09/28 1,110 1,110 1,090 1,100 89,000
1995/09/27 1,100 1,110 1,090 1,110 195,000
1995/09/26 1,070 1,130 1,070 1,110 293,000
1995/09/25 1,120 1,120 1,070 1,090 198,000
1995/09/22 1,110 1,140 1,100 1,120 156,000
1995/09/21 1,160 1,160 1,140 1,150 367,000
1995/09/20 1,180 1,180 1,140 1,160 395,000
1995/09/19 1,130 1,160 1,130 1,160 193,000
1995/09/18 1,190 1,200 1,130 1,130 520,000
1995/09/14 1,180 1,190 1,170 1,190 867,000
1995/09/13 1,150 1,170 1,140 1,170 943,000
1995/09/12 1,080 1,140 1,080 1,110 1,112,000
1995/09/11 1,020 1,080 1,020 1,070 348,000
1995/09/08 1,020 1,050 1,020 1,040 171,000
1995/09/07 1,040 1,050 1,010 1,020 144,000
1995/09/06 1,060 1,060 1,040 1,060 163,000
1995/09/05 1,020 1,070 1,020 1,060 97,000
1995/09/04 1,070 1,080 1,010 1,050 146,000
1995/09/01 1,040 1,060 1,030 1,050 272,000
1995/08/31 1,050 1,050 1,020 1,040 236,000
1995/08/30 1,040 1,050 1,020 1,040 783,000
1995/08/29 969 1,020 968 1,010 872,000
1995/08/28 955 955 935 943 116,000
1995/08/25 962 979 955 956 397,000
1995/08/24 925 942 925 931 101,000
1995/08/23 925 935 925 935 75,000
1995/08/22 918 945 918 933 43,000
1995/08/21 949 949 920 920 76,000
1995/08/18 970 970 939 939 95,000
1995/08/17 972 972 950 960 190,000
1995/08/16 942 978 935 972 391,000
1995/08/15 910 922 910 912 137,000
1995/08/14 917 917 910 910 69,000
1995/08/11 899 915 895 915 62,000
1995/08/10 893 900 884 900 31,000
1995/08/09 890 894 880 894 57,000
1995/08/08 902 902 890 890 126,000
1995/08/07 898 898 886 898 26,000
1995/08/04 890 890 870 880 68,000
1995/08/03 865 902 860 902 195,000
1995/08/02 848 865 848 865 91,000
1995/08/01 868 868 851 851 78,000
1995/07/31 865 870 861 861 102,000
1995/07/28 870 870 863 865 77,000
1995/07/27 862 874 861 870 80,000
1995/07/26 890 890 861 862 256,000
1995/07/25 870 880 860 880 109,000
1995/07/24 900 900 885 889 36,000
1995/07/21 870 890 870 890 63,000
1995/07/20 892 892 880 880 132,000
1995/07/19 913 913 900 902 230,000
1995/07/18 930 930 920 921 109,000
1995/07/17 930 932 920 930 165,000
1995/07/14 930 936 920 931 161,000
1995/07/13 914 936 900 936 225,000
1995/07/12 869 910 865 904 204,000
1995/07/11 850 870 848 854 147,000
1995/07/10 860 860 846 850 116,000
1995/07/07 810 846 805 816 164,000
1995/07/06 790 800 773 800 44,000
1995/07/05 798 802 798 798 29,000
1995/07/04 770 789 761 789 72,000
1995/07/03 790 790 760 770 38,000
1995/06/30 765 780 760 780 42,000
1995/06/29 790 790 770 770 58,000
1995/06/28 765 775 760 760 136,000
1995/06/27 803 803 775 775 211,000
1995/06/26 820 827 820 820 94,000
1995/06/23 800 825 800 820 105,000
1995/06/22 788 793 775 775 21,000
1995/06/21 789 789 780 788 23,000
1995/06/20 788 790 775 780 45,000
1995/06/19 774 780 766 780 33,000
1995/06/16 770 780 769 769 59,000
1995/06/15 780 780 766 770 88,000
1995/06/14 769 770 766 770 22,000
1995/06/13 810 810 765 769 43,000
1995/06/12 815 820 812 814 80,000
1995/06/09 822 825 810 825 148,000
1995/06/08 855 855 806 812 46,000
1995/06/07 855 855 850 855 114,000
1995/06/06 865 865 852 855 28,000
1995/06/05 880 880 865 865 61,000
1995/06/02 885 890 881 881 54,000
1995/06/01 877 895 876 895 56,000
1995/05/31 878 878 870 878 104,000
1995/05/30 878 880 878 879 21,000
1995/05/29 886 886 878 880 37,000
1995/05/26 871 895 871 885 68,000
1995/05/25 874 875 872 875 159,000
1995/05/24 860 870 860 863 104,000
1995/05/23 865 878 859 877 66,000
1995/05/22 905 906 875 875 50,000
1995/05/19 923 923 911 911 89,000
1995/05/18 969 969 950 953 107,000
1995/05/17 955 965 955 965 10,000
1995/05/16 965 969 965 965 17,000
1995/05/15 975 985 961 961 57,000
1995/05/12 996 996 985 985 25,000
1995/05/11 985 995 985 995 72,000
1995/05/10 981 990 981 981 61,000
1995/05/09 992 1,010 980 981 106,000
1995/05/08 995 1,030 995 1,000 87,000
1995/05/02 996 1,000 990 998 38,000
1995/05/01 990 998 990 997 26,000
1995/04/28 1,020 1,020 1,010 1,010 10,000
1995/04/27 1,040 1,040 1,010 1,010 145,000
1995/04/26 1,020 1,030 1,020 1,030 164,000
1995/04/25 1,020 1,030 1,010 1,030 141,000
1995/04/24 1,020 1,030 1,010 1,020 71,000
1995/04/21 1,010 1,030 1,000 1,010 178,000
1995/04/20 990 1,010 990 1,000 233,000
1995/04/19 1,000 1,010 995 998 154,000
1995/04/18 1,010 1,010 990 995 125,000
1995/04/17 1,000 1,000 999 1,000 123,000
1995/04/14 1,000 1,000 980 990 13,000
1995/04/13 998 1,000 995 995 49,000
1995/04/12 999 1,000 988 988 22,000
1995/04/11 1,010 1,010 995 995 27,000
1995/04/10 992 999 992 999 32,000
1995/04/07 975 984 975 982 55,000
1995/04/06 990 990 980 985 107,000
1995/04/05 999 999 989 995 54,000
1995/04/04 950 975 935 975 26,000
1995/04/03 980 980 960 960 62,000
1995/03/31 1,030 1,030 990 990 118,000
1995/03/30 988 999 988 999 61,000
1995/03/29 967 988 950 988 100,000
1995/03/28 951 969 950 969 97,000
1995/03/27 935 939 930 935 159,000
1995/03/24 950 950 930 935 208,000
1995/03/23 979 979 951 952 139,000
1995/03/22 980 985 980 980 81,000
1995/03/20 980 986 980 980 95,000
1995/03/17 998 998 980 981 70,000
1995/03/16 1,020 1,020 995 995 272,000
1995/03/15 1,010 1,020 1,000 1,010 69,000
1995/03/14 1,000 1,000 995 995 31,000
1995/03/13 1,000 1,020 994 1,020 70,000
1995/03/10 996 1,020 986 1,020 193,000
1995/03/09 988 988 981 986 68,000
1995/03/08 975 980 966 970 121,000
1995/03/07 987 990 975 975 130,000
1995/03/06 990 1,000 984 990 78,000
1995/03/03 980 991 980 985 100,000
1995/03/02 989 999 980 982 78,000
1995/03/01 980 984 970 984 59,000
1995/02/28 984 999 977 990 74,000
1995/02/27 990 990 969 984 89,000
1995/02/24 1,020 1,020 1,000 1,000 167,000
1995/02/23 1,020 1,030 1,000 1,010 64,000
1995/02/22 1,030 1,030 1,020 1,030 54,000
1995/02/21 1,030 1,040 1,020 1,030 55,000
1995/02/20 1,040 1,040 1,030 1,040 26,000
1995/02/17 1,020 1,040 1,020 1,020 97,000
1995/02/16 1,040 1,040 1,020 1,030 84,000
1995/02/15 1,030 1,040 1,020 1,030 257,000
1995/02/14 1,040 1,040 1,030 1,040 21,000
1995/02/13 1,030 1,040 1,030 1,040 43,000
1995/02/10 1,050 1,050 1,030 1,030 112,000
1995/02/09 1,060 1,060 1,050 1,060 84,000
1995/02/08 1,070 1,070 1,050 1,060 80,000
1995/02/07 1,070 1,080 1,060 1,070 37,000
1995/02/06 1,080 1,080 1,060 1,070 47,000
1995/02/03 1,070 1,080 1,060 1,080 95,000
1995/02/02 1,090 1,090 1,060 1,080 120,000
1995/02/01 1,060 1,090 1,060 1,080 205,000
1995/01/31 1,100 1,110 1,050 1,050 156,000
1995/01/30 1,050 1,080 1,050 1,080 158,000
1995/01/27 1,060 1,060 1,020 1,020 190,000
1995/01/26 1,070 1,080 1,060 1,060 74,000
1995/01/25 1,020 1,100 1,010 1,060 198,000
1995/01/24 1,000 1,020 990 1,010 88,000
1995/01/23 1,020 1,030 990 990 154,000
1995/01/20 1,030 1,040 1,010 1,010 222,000
1995/01/19 1,060 1,070 1,040 1,040 168,000
1995/01/18 1,050 1,080 1,050 1,050 287,000
1995/01/17 1,070 1,080 1,050 1,050 91,000
1995/01/13 1,060 1,060 1,040 1,050 89,000
1995/01/12 1,070 1,070 1,050 1,060 64,000
1995/01/11 1,070 1,070 1,050 1,060 121,000
1995/01/10 1,050 1,070 1,050 1,060 81,000
1995/01/09 1,060 1,070 1,060 1,070 66,000
1995/01/06 1,070 1,080 1,060 1,060 128,000
1995/01/05 1,090 1,090 1,080 1,080 59,000
1995/01/04 1,080 1,100 1,080 1,100 98,000

このページの先頭へ