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
2020/12/30 2,930 2,932 2,900 2,910 315,400
2020/12/29 2,890 2,923 2,879 2,923 402,600
2020/12/28 2,862 2,862 2,823 2,840 224,300
2020/12/25 2,854 2,857 2,836 2,845 123,300
2020/12/24 2,855 2,859 2,824 2,826 227,100
2020/12/23 2,801 2,837 2,801 2,833 225,800
2020/12/22 2,838 2,842 2,792 2,801 319,200
2020/12/21 2,860 2,899 2,846 2,853 341,900
2020/12/18 2,840 2,864 2,824 2,858 321,100
2020/12/17 2,870 2,875 2,842 2,860 281,100
2020/12/16 2,894 2,907 2,870 2,878 325,800
2020/12/15 2,895 2,915 2,882 2,882 279,600
2020/12/14 2,880 2,937 2,879 2,892 613,000
2020/12/11 2,829 2,876 2,809 2,862 722,900
2020/12/10 2,806 2,842 2,802 2,809 451,600
2020/12/09 2,800 2,800 2,777 2,796 222,700
2020/12/08 2,780 2,808 2,768 2,769 592,900
2020/12/07 2,764 2,779 2,739 2,747 276,500
2020/12/04 2,750 2,769 2,738 2,739 329,400
2020/12/03 2,788 2,807 2,771 2,771 294,300
2020/12/02 2,770 2,797 2,765 2,790 472,400
2020/12/01 2,734 2,756 2,717 2,745 524,900
2020/11/30 2,743 2,744 2,687 2,687 1,011,300
2020/11/27 2,756 2,787 2,743 2,776 530,900
2020/11/26 2,754 2,771 2,742 2,755 552,800
2020/11/25 2,819 2,829 2,768 2,769 690,500
2020/11/24 2,761 2,807 2,760 2,793 463,100
2020/11/20 2,733 2,750 2,728 2,750 483,400
2020/11/19 2,735 2,764 2,729 2,762 506,300
2020/11/18 2,733 2,746 2,716 2,733 475,600
2020/11/17 2,773 2,777 2,735 2,758 444,400
2020/11/16 2,769 2,769 2,737 2,749 486,400
2020/11/13 2,739 2,762 2,695 2,736 606,100
2020/11/12 2,727 2,783 2,702 2,775 1,303,200
2020/11/11 2,649 2,675 2,637 2,666 511,400
2020/11/10 2,650 2,650 2,603 2,610 489,700
2020/11/09 2,591 2,622 2,580 2,614 476,100
2020/11/06 2,538 2,573 2,523 2,558 527,800
2020/11/05 2,494 2,545 2,484 2,534 496,200
2020/11/04 2,530 2,531 2,486 2,492 404,900
2020/11/02 2,439 2,472 2,439 2,463 300,700
2020/10/30 2,441 2,441 2,394 2,406 339,200
2020/10/29 2,432 2,459 2,410 2,445 338,400
2020/10/28 2,467 2,487 2,456 2,476 188,300
2020/10/27 2,478 2,492 2,443 2,489 324,700
2020/10/26 2,499 2,508 2,475 2,481 274,000
2020/10/23 2,510 2,519 2,497 2,499 345,900
2020/10/22 2,525 2,527 2,489 2,493 535,400
2020/10/21 2,541 2,550 2,512 2,525 463,000
2020/10/20 2,536 2,552 2,517 2,518 301,800
2020/10/19 2,515 2,535 2,508 2,533 719,900
2020/10/16 2,550 2,555 2,515 2,523 529,700
2020/10/15 2,624 2,627 2,554 2,560 672,200
2020/10/14 2,625 2,629 2,608 2,623 326,700
2020/10/13 2,641 2,647 2,617 2,637 384,800
2020/10/12 2,666 2,670 2,642 2,649 401,100
2020/10/09 2,710 2,726 2,684 2,693 420,000
2020/10/08 2,745 2,756 2,723 2,742 417,900
2020/10/07 2,732 2,744 2,723 2,727 377,800
2020/10/06 2,732 2,741 2,712 2,732 365,200
2020/10/05 2,705 2,745 2,687 2,728 422,300
2020/10/02 2,741 2,746 2,666 2,683 737,400
2020/09/30 2,782 2,786 2,741 2,742 370,900
2020/09/29 2,766 2,794 2,746 2,782 423,600
2020/09/28 2,800 2,830 2,782 2,830 543,300
2020/09/25 2,769 2,787 2,763 2,778 372,200
2020/09/24 2,744 2,774 2,740 2,746 597,700
2020/09/23 2,744 2,754 2,726 2,740 383,400
2020/09/18 2,730 2,792 2,723 2,776 706,000
2020/09/17 2,704 2,715 2,690 2,711 253,200
2020/09/16 2,717 2,725 2,689 2,699 370,400
2020/09/15 2,716 2,724 2,699 2,717 325,900
2020/09/14 2,748 2,748 2,698 2,719 496,000
2020/09/11 2,711 2,747 2,668 2,682 1,251,500
2020/09/10 2,663 2,690 2,655 2,690 354,400
2020/09/09 2,631 2,669 2,616 2,661 592,600
2020/09/08 2,675 2,681 2,645 2,681 315,700
2020/09/07 2,700 2,702 2,639 2,650 363,800
2020/09/04 2,651 2,692 2,650 2,689 384,500
2020/09/03 2,692 2,692 2,652 2,677 434,500
2020/09/02 2,683 2,698 2,641 2,678 669,000
2020/09/01 2,644 2,670 2,627 2,665 792,900
2020/08/31 2,660 2,690 2,657 2,669 501,200
2020/08/28 2,670 2,699 2,610 2,644 537,200
2020/08/27 2,721 2,727 2,687 2,702 490,900
2020/08/26 2,736 2,749 2,700 2,707 540,300
2020/08/25 2,767 2,795 2,757 2,777 315,200
2020/08/24 2,767 2,772 2,745 2,754 373,600
2020/08/21 2,778 2,789 2,763 2,767 348,700
2020/08/20 2,738 2,763 2,714 2,739 654,000
2020/08/19 2,800 2,811 2,762 2,772 580,900
2020/08/18 2,750 2,784 2,742 2,781 580,000
2020/08/17 2,727 2,754 2,723 2,723 329,500
2020/08/14 2,737 2,743 2,715 2,722 376,900
2020/08/13 2,750 2,753 2,709 2,725 451,100
2020/08/12 2,680 2,754 2,676 2,732 889,700
2020/08/11 2,650 2,684 2,617 2,652 852,600
2020/08/07 2,577 2,588 2,547 2,554 415,300
2020/08/06 2,578 2,615 2,570 2,597 300,700
2020/08/05 2,578 2,616 2,573 2,597 361,200
2020/08/04 2,566 2,616 2,562 2,576 440,400
2020/08/03 2,513 2,535 2,502 2,529 399,100
2020/07/31 2,545 2,550 2,484 2,484 384,500
2020/07/30 2,585 2,610 2,564 2,564 385,900
2020/07/29 2,585 2,601 2,572 2,580 356,200
2020/07/28 2,615 2,636 2,609 2,624 205,400
2020/07/27 2,596 2,633 2,589 2,625 341,300
2020/07/22 2,631 2,648 2,614 2,614 320,800
2020/07/21 2,655 2,659 2,633 2,642 354,700
2020/07/20 2,619 2,662 2,619 2,657 286,000
2020/07/17 2,621 2,636 2,608 2,619 477,500
2020/07/16 2,659 2,665 2,627 2,630 325,400
2020/07/15 2,691 2,692 2,641 2,671 503,600
2020/07/14 2,610 2,687 2,598 2,677 1,050,900
2020/07/13 2,561 2,571 2,547 2,562 292,700
2020/07/10 2,540 2,577 2,537 2,541 333,600
2020/07/09 2,554 2,560 2,531 2,544 362,100
2020/07/08 2,545 2,598 2,535 2,554 479,700
2020/07/07 2,579 2,582 2,539 2,548 604,400
2020/07/06 2,549 2,609 2,542 2,591 526,700
2020/07/03 2,513 2,545 2,505 2,524 492,600
2020/07/02 2,493 2,510 2,442 2,490 1,082,600
2020/07/01 2,575 2,595 2,507 2,519 623,300
2020/06/30 2,618 2,622 2,573 2,575 608,300
2020/06/29 2,600 2,608 2,574 2,581 402,800
2020/06/26 2,580 2,609 2,560 2,608 431,500
2020/06/25 2,594 2,599 2,546 2,558 434,600
2020/06/24 2,599 2,622 2,587 2,609 505,600
2020/06/23 2,619 2,619 2,566 2,593 470,000
2020/06/22 2,561 2,585 2,541 2,574 381,100
2020/06/19 2,574 2,599 2,531 2,591 900,700
2020/06/18 2,533 2,575 2,518 2,574 630,400
2020/06/17 2,568 2,581 2,545 2,555 487,200
2020/06/16 2,568 2,568 2,492 2,528 662,700
2020/06/15 2,590 2,598 2,483 2,485 732,700
2020/06/12 2,529 2,580 2,470 2,574 1,139,500
2020/06/11 2,534 2,581 2,527 2,535 773,600
2020/06/10 2,547 2,548 2,519 2,533 472,800
2020/06/09 2,505 2,542 2,500 2,536 837,100
2020/06/08 2,424 2,454 2,407 2,443 616,200
2020/06/05 2,399 2,430 2,386 2,406 675,000
2020/06/04 2,415 2,447 2,391 2,407 825,400
2020/06/03 2,486 2,487 2,408 2,435 941,400
2020/06/02 2,494 2,517 2,465 2,487 571,300
2020/06/01 2,477 2,498 2,446 2,468 427,600
2020/05/29 2,421 2,488 2,419 2,474 808,600
2020/05/28 2,459 2,478 2,408 2,445 798,500
2020/05/27 2,374 2,444 2,374 2,435 555,000
2020/05/26 2,390 2,390 2,337 2,366 660,100
2020/05/25 2,379 2,408 2,356 2,368 697,300
2020/05/22 2,455 2,462 2,406 2,409 372,800
2020/05/21 2,464 2,471 2,421 2,438 493,100
2020/05/20 2,461 2,473 2,452 2,466 703,700
2020/05/19 2,520 2,541 2,436 2,449 679,100
2020/05/18 2,517 2,526 2,448 2,467 660,700
2020/05/15 2,581 2,612 2,487 2,514 666,200
2020/05/14 2,505 2,564 2,503 2,531 615,900
2020/05/13 2,532 2,552 2,517 2,550 659,600
2020/05/12 2,593 2,597 2,505 2,550 918,600
2020/05/11 2,696 2,696 2,652 2,665 293,600
2020/05/08 2,668 2,696 2,645 2,687 307,700
2020/05/07 2,609 2,638 2,601 2,632 361,100
2020/05/01 2,650 2,654 2,618 2,621 380,700
2020/04/30 2,665 2,680 2,636 2,639 608,200
2020/04/28 2,627 2,669 2,611 2,659 337,000
2020/04/27 2,631 2,645 2,617 2,626 389,100
2020/04/24 2,606 2,628 2,558 2,618 433,000
2020/04/23 2,590 2,620 2,577 2,606 450,600
2020/04/22 2,505 2,571 2,490 2,562 443,500
2020/04/21 2,499 2,539 2,481 2,512 506,200
2020/04/20 2,538 2,562 2,511 2,513 337,000
2020/04/17 2,580 2,594 2,544 2,565 506,100
2020/04/16 2,503 2,533 2,489 2,527 301,000
2020/04/15 2,560 2,560 2,504 2,523 522,300
2020/04/14 2,535 2,576 2,513 2,566 508,000
2020/04/13 2,495 2,552 2,466 2,539 440,800
2020/04/10 2,420 2,533 2,402 2,521 726,800
2020/04/09 2,372 2,391 2,340 2,385 339,500
2020/04/08 2,345 2,408 2,304 2,373 432,400
2020/04/07 2,309 2,340 2,242 2,305 836,900
2020/04/06 2,217 2,342 2,211 2,326 353,300
2020/04/03 2,204 2,258 2,182 2,219 350,100
2020/04/02 2,242 2,270 2,203 2,233 347,700
2020/04/01 2,356 2,383 2,267 2,276 358,000
2020/03/31 2,410 2,438 2,355 2,406 470,700
2020/03/30 2,365 2,448 2,317 2,415 526,200
2020/03/27 2,389 2,455 2,353 2,455 835,500
2020/03/26 2,298 2,373 2,246 2,318 994,600
2020/03/25 2,282 2,317 2,215 2,248 910,800
2020/03/24 2,321 2,345 2,146 2,205 904,700
2020/03/23 2,081 2,405 2,027 2,296 1,821,700
2020/03/19 2,088 2,135 2,035 2,087 638,300
2020/03/18 2,090 2,140 2,049 2,053 656,600
2020/03/17 1,937 2,103 1,906 2,082 957,300
2020/03/16 2,041 2,060 1,950 1,955 505,000
2020/03/13 1,965 2,072 1,919 2,023 1,071,700
2020/03/12 2,118 2,142 2,042 2,103 953,500
2020/03/11 2,223 2,246 2,165 2,189 720,400
2020/03/10 2,170 2,253 2,116 2,237 627,300
2020/03/09 2,261 2,287 2,202 2,220 600,900
2020/03/06 2,346 2,368 2,324 2,339 408,600
2020/03/05 2,418 2,420 2,382 2,384 469,700
2020/03/04 2,330 2,424 2,316 2,394 547,200
2020/03/03 2,456 2,458 2,366 2,368 514,000
2020/03/02 2,333 2,441 2,331 2,407 736,200
2020/02/28 2,362 2,398 2,349 2,359 831,900
2020/02/27 2,490 2,521 2,431 2,441 741,100
2020/02/26 2,504 2,544 2,493 2,537 545,600
2020/02/25 2,525 2,560 2,514 2,526 622,100
2020/02/21 2,628 2,672 2,618 2,625 619,700
2020/02/20 2,644 2,669 2,627 2,629 669,300
2020/02/19 2,606 2,669 2,600 2,644 858,900
2020/02/18 2,538 2,584 2,531 2,581 625,800
2020/02/17 2,641 2,641 2,562 2,565 585,100
2020/02/14 2,669 2,675 2,577 2,670 1,044,300
2020/02/13 2,683 2,718 2,680 2,689 475,600
2020/02/12 2,743 2,744 2,683 2,683 442,500
2020/02/10 2,743 2,747 2,699 2,707 583,000
2020/02/07 2,760 2,818 2,753 2,810 405,800
2020/02/06 2,795 2,796 2,762 2,788 382,700
2020/02/05 2,781 2,785 2,735 2,735 397,200
2020/02/04 2,715 2,775 2,711 2,774 225,300
2020/02/03 2,699 2,750 2,697 2,740 240,200
2020/01/31 2,736 2,769 2,736 2,755 240,400
2020/01/30 2,734 2,752 2,712 2,734 414,400
2020/01/29 2,720 2,734 2,711 2,734 265,000
2020/01/28 2,739 2,755 2,710 2,715 345,600
2020/01/27 2,770 2,778 2,752 2,761 272,300
2020/01/24 2,803 2,825 2,802 2,809 195,100
2020/01/23 2,828 2,836 2,815 2,823 182,300
2020/01/22 2,854 2,860 2,838 2,852 203,300
2020/01/21 2,849 2,863 2,834 2,845 258,400
2020/01/20 2,817 2,837 2,810 2,828 184,000
2020/01/17 2,795 2,809 2,780 2,790 234,400
2020/01/16 2,782 2,791 2,774 2,785 190,300
2020/01/15 2,789 2,793 2,770 2,791 258,500
2020/01/14 2,803 2,805 2,782 2,790 307,400
2020/01/10 2,836 2,848 2,809 2,812 237,200
2020/01/09 2,814 2,821 2,794 2,814 230,300
2020/01/08 2,767 2,788 2,736 2,768 329,200
2020/01/07 2,771 2,814 2,766 2,811 353,500
2020/01/06 2,732 2,755 2,717 2,746 400,900

このページの先頭へ