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
2002/12/30 365 375 365 375 37,000
2002/12/27 369 375 366 370 91,000
2002/12/26 349 370 349 368 149,000
2002/12/25 350 354 350 354 100,000
2002/12/24 355 355 351 354 93,000
2002/12/20 351 354 348 354 234,000
2002/12/19 353 353 342 350 162,000
2002/12/18 360 360 355 357 258,000
2002/12/17 360 363 351 360 505,000
2002/12/16 336 359 335 351 332,000
2002/12/13 340 340 332 336 369,000
2002/12/12 354 354 348 350 149,000
2002/12/11 366 367 359 359 268,000
2002/12/10 358 371 354 356 722,000
2002/12/09 345 355 340 353 188,000
2002/12/06 338 345 336 339 237,000
2002/12/05 344 350 342 346 160,000
2002/12/04 354 355 340 354 261,000
2002/12/03 350 359 350 359 268,000
2002/12/02 345 353 337 349 337,000
2002/11/29 354 354 335 335 452,000
2002/11/28 343 359 343 354 803,000
2002/11/27 313 329 312 325 518,000
2002/11/26 320 324 305 312 554,000
2002/11/25 288 310 287 310 534,000
2002/11/22 287 289 282 283 490,000
2002/11/21 286 293 280 283 574,000
2002/11/20 263 290 263 284 495,000
2002/11/19 272 272 260 266 463,000
2002/11/18 285 285 271 275 421,000
2002/11/15 290 292 283 286 333,000
2002/11/14 308 308 289 292 366,000
2002/11/13 312 312 300 308 469,000
2002/11/12 317 319 308 312 413,000
2002/11/11 337 337 330 332 348,000
2002/11/08 345 348 335 338 287,000
2002/11/07 346 350 342 349 219,000
2002/11/06 345 348 343 346 239,000
2002/11/05 357 357 341 346 221,000
2002/11/01 355 355 343 348 221,000
2002/10/31 355 359 347 349 160,000
2002/10/30 345 348 342 345 184,000
2002/10/29 350 352 342 344 297,000
2002/10/28 370 370 352 355 193,000
2002/10/25 375 380 372 375 172,000
2002/10/24 384 384 372 380 232,000
2002/10/23 373 387 370 385 322,000
2002/10/22 427 427 385 386 483,000
2002/10/21 430 433 426 426 232,000
2002/10/18 423 430 421 425 200,000
2002/10/17 415 420 414 420 185,000
2002/10/16 425 427 420 423 198,000
2002/10/15 415 420 412 420 257,000
2002/10/11 410 412 405 409 179,000
2002/10/10 405 410 380 395 274,000
2002/10/09 426 426 415 415 233,000
2002/10/08 416 423 416 420 125,000
2002/10/07 440 441 421 421 123,000
2002/10/04 437 447 437 447 144,000
2002/10/03 431 444 431 440 263,000
2002/10/02 465 471 446 446 219,000
2002/10/01 482 482 454 464 199,000
2002/09/30 491 493 479 482 143,000
2002/09/27 493 498 490 498 123,000
2002/09/26 481 494 481 483 128,000
2002/09/25 492 495 485 486 147,000
2002/09/24 504 504 492 496 192,000
2002/09/20 502 508 502 504 159,000
2002/09/19 514 519 506 507 241,000
2002/09/18 513 513 502 510 94,000
2002/09/17 503 521 503 515 235,000
2002/09/13 504 505 501 503 294,000
2002/09/12 502 509 502 509 128,000
2002/09/11 520 520 505 516 221,000
2002/09/10 523 529 509 511 194,000
2002/09/09 526 530 522 523 110,000
2002/09/06 527 537 523 531 131,000
2002/09/05 520 539 520 532 210,000
2002/09/04 514 524 508 520 352,000
2002/09/03 559 559 544 544 180,000
2002/09/02 573 573 556 562 160,000
2002/08/30 560 570 559 566 140,000
2002/08/29 561 565 557 560 149,000
2002/08/28 580 581 560 572 159,000
2002/08/27 582 583 578 580 90,000
2002/08/26 580 588 578 587 133,000
2002/08/23 590 592 570 570 192,000
2002/08/22 570 590 570 590 97,000
2002/08/21 580 581 575 577 75,000
2002/08/20 580 583 578 581 104,000
2002/08/19 590 590 578 581 122,000
2002/08/16 592 592 587 591 80,000
2002/08/15 591 592 586 592 72,000
2002/08/14 580 586 580 586 91,000
2002/08/13 583 583 576 579 94,000
2002/08/12 594 594 576 576 84,000
2002/08/09 582 586 580 586 158,000
2002/08/08 572 578 568 569 129,000
2002/08/07 561 574 560 572 117,000
2002/08/06 563 566 554 556 112,000
2002/08/05 561 577 551 570 124,000
2002/08/02 573 578 569 571 132,000
2002/08/01 574 575 569 573 274,000
2002/07/31 568 577 567 567 174,000
2002/07/30 576 576 567 568 148,000
2002/07/29 561 572 561 561 117,000
2002/07/26 575 582 560 561 192,000
2002/07/25 589 591 580 583 256,000
2002/07/24 566 597 561 597 340,000
2002/07/23 561 571 555 571 96,000
2002/07/22 557 560 549 557 160,000
2002/07/19 575 575 557 560 98,000
2002/07/18 580 580 566 566 138,000
2002/07/17 561 565 555 561 149,000
2002/07/16 580 590 570 570 135,000
2002/07/15 590 590 580 580 47,000
2002/07/12 590 596 585 585 99,000
2002/07/11 596 596 585 593 135,000
2002/07/10 599 606 599 599 150,000
2002/07/09 613 614 596 609 241,000
2002/07/08 615 615 595 595 97,000
2002/07/05 600 610 600 602 89,000
2002/07/04 613 613 603 606 95,000
2002/07/03 598 611 594 611 247,000
2002/07/02 590 598 581 598 284,000
2002/07/01 579 582 570 581 214,000
2002/06/28 568 572 564 570 287,000
2002/06/27 584 584 560 569 161,000
2002/06/26 588 595 566 572 131,000
2002/06/25 600 603 586 592 333,000
2002/06/24 561 577 560 575 186,000
2002/06/21 578 578 570 572 93,000
2002/06/20 568 579 566 579 143,000
2002/06/19 600 601 571 575 449,000
2002/06/18 599 602 593 598 196,000
2002/06/17 603 607 590 593 319,000
2002/06/14 592 620 592 602 782,000
2002/06/13 620 623 603 612 256,000
2002/06/12 629 629 618 626 261,000
2002/06/11 626 641 622 629 918,000
2002/06/10 607 624 607 618 327,000
2002/06/07 596 597 592 597 308,000
2002/06/06 617 617 597 599 184,000
2002/06/05 600 611 591 608 271,000
2002/06/04 619 619 602 605 423,000
2002/06/03 631 631 614 619 228,000
2002/05/31 628 630 615 621 303,000
2002/05/30 609 622 609 622 193,000
2002/05/29 610 610 601 606 323,000
2002/05/28 633 635 607 610 435,000
2002/05/27 631 635 630 633 466,000
2002/05/24 630 634 620 631 366,000
2002/05/23 630 630 622 626 607,000
2002/05/22 602 615 600 612 627,000
2002/05/21 585 596 585 595 336,000
2002/05/20 585 590 585 585 446,000
2002/05/17 589 593 582 583 407,000
2002/05/16 571 593 570 583 725,000
2002/05/15 544 559 543 551 412,000
2002/05/14 542 547 540 544 263,000
2002/05/13 550 550 537 540 423,000
2002/05/10 560 568 546 553 534,000
2002/05/09 567 572 565 569 297,000
2002/05/08 578 578 562 562 425,000
2002/05/07 575 580 561 563 410,000
2002/05/02 602 603 589 590 230,000
2002/05/01 596 596 589 590 239,000
2002/04/30 591 591 580 584 263,000
2002/04/26 603 604 587 596 516,000
2002/04/25 613 613 605 606 412,000
2002/04/24 615 617 612 614 164,000
2002/04/23 620 620 613 614 326,000
2002/04/22 625 625 618 623 263,000
2002/04/19 629 629 618 620 238,000
2002/04/18 616 626 615 620 309,000
2002/04/17 623 634 615 616 317,000
2002/04/16 610 626 610 624 299,000
2002/04/15 620 620 612 614 155,000
2002/04/12 625 625 615 620 249,000
2002/04/11 640 644 624 628 228,000
2002/04/10 640 641 631 635 220,000
2002/04/09 638 647 630 630 224,000
2002/04/08 637 647 633 638 200,000
2002/04/05 646 647 633 636 178,000
2002/04/04 639 650 633 640 192,000
2002/04/03 631 640 626 630 270,000
2002/04/02 630 635 625 630 163,000
2002/04/01 667 667 631 636 272,000
2002/03/29 656 656 636 638 111,000
2002/03/28 640 643 636 636 178,000
2002/03/27 636 654 636 651 128,000
2002/03/26 654 656 635 636 284,000
2002/03/25 671 678 654 660 338,000
2002/03/22 679 679 665 670 221,000
2002/03/20 673 680 670 671 294,000
2002/03/19 668 673 662 668 262,000
2002/03/18 685 686 666 668 248,000
2002/03/15 688 690 660 669 292,000
2002/03/14 651 669 650 667 487,000
2002/03/13 679 691 665 665 474,000
2002/03/12 720 720 699 699 478,000
2002/03/11 700 718 699 714 1,027,000
2002/03/08 663 681 655 670 1,147,000
2002/03/07 645 660 638 655 867,000
2002/03/06 615 639 615 628 846,000
2002/03/05 644 644 600 600 1,966,000
2002/03/04 631 650 610 614 1,785,000
2002/03/01 650 650 624 628 610,000
2002/02/28 675 675 640 640 489,000
2002/02/27 634 655 625 655 97,000
2002/02/26 631 633 617 624 116,000
2002/02/25 653 654 626 626 215,000
2002/02/22 674 674 645 652 173,000
2002/02/21 674 674 650 664 157,000
2002/02/20 660 662 650 654 174,000
2002/02/19 689 690 661 670 184,000
2002/02/18 680 695 679 689 293,000
2002/02/15 682 700 671 685 251,000
2002/02/14 690 704 690 697 158,000
2002/02/13 680 690 678 686 154,000
2002/02/12 664 672 655 670 108,000
2002/02/08 655 669 652 654 130,000
2002/02/07 638 653 638 645 50,000
2002/02/06 650 652 642 648 187,000
2002/02/05 665 677 660 665 141,000
2002/02/04 680 690 672 672 212,000
2002/02/01 735 738 660 679 373,000
2002/01/31 729 739 710 739 141,000
2002/01/30 720 733 710 733 106,000
2002/01/29 717 750 717 740 77,000
2002/01/28 735 737 723 737 74,000
2002/01/25 720 726 715 715 175,000
2002/01/24 716 719 708 719 86,000
2002/01/23 715 720 712 717 132,000
2002/01/22 723 723 712 720 117,000
2002/01/21 730 733 709 724 151,000
2002/01/18 692 705 692 705 189,000
2002/01/17 713 713 681 691 263,000
2002/01/16 690 715 690 709 148,000
2002/01/15 718 718 701 701 171,000
2002/01/11 720 720 710 720 456,000
2002/01/10 741 745 695 702 338,000
2002/01/09 780 780 748 749 231,000
2002/01/08 796 807 783 785 195,000
2002/01/07 801 810 790 796 200,000
2002/01/04 805 805 779 781 138,000

このページの先頭へ