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

エクセディ(7278)の株価時系列情報

エクセディ(7278)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
2024/03/28 3,070 3,090 3,010 3,025 129,000
2024/03/27 3,100 3,135 3,095 3,130 186,300
2024/03/26 3,060 3,100 3,055 3,085 89,100
2024/03/25 3,100 3,100 3,070 3,080 90,100
2024/03/22 3,110 3,125 3,085 3,110 139,500
2024/03/21 3,065 3,090 3,035 3,085 99,200
2024/03/19 3,005 3,050 2,982 3,035 97,700
2024/03/18 2,976 3,020 2,970 3,000 76,600
2024/03/15 2,920 2,992 2,920 2,965 132,400
2024/03/14 2,902 2,940 2,897 2,932 70,700
2024/03/13 2,958 2,987 2,884 2,909 92,000
2024/03/12 2,888 2,908 2,846 2,908 162,500
2024/03/11 2,964 2,969 2,891 2,913 162,300
2024/03/08 2,996 3,045 2,979 3,010 139,100
2024/03/07 3,075 3,125 3,010 3,025 155,500
2024/03/06 2,990 3,050 2,985 3,050 127,300
2024/03/05 3,005 3,015 2,977 2,997 109,000
2024/03/04 3,055 3,060 2,996 3,015 147,800
2024/03/01 3,005 3,045 2,993 3,045 113,200
2024/02/29 3,000 3,030 2,978 3,010 159,900
2024/02/28 3,000 3,040 2,966 2,983 222,900
2024/02/27 2,900 2,966 2,899 2,950 134,300
2024/02/26 2,903 2,926 2,887 2,897 105,300
2024/02/22 2,895 2,900 2,875 2,899 77,800
2024/02/21 2,883 2,905 2,853 2,876 91,200
2024/02/20 2,862 2,894 2,855 2,883 110,400
2024/02/19 2,840 2,855 2,835 2,852 111,100
2024/02/16 2,874 2,884 2,843 2,856 110,300
2024/02/15 2,895 2,896 2,828 2,846 97,500
2024/02/14 2,900 2,900 2,863 2,874 86,600
2024/02/13 2,879 2,908 2,855 2,908 104,800
2024/02/09 2,853 2,876 2,841 2,868 81,500
2024/02/08 2,879 2,881 2,824 2,872 126,100
2024/02/07 2,852 2,896 2,851 2,875 126,300
2024/02/06 2,900 2,906 2,853 2,870 116,100
2024/02/05 2,904 2,961 2,895 2,917 160,700
2024/02/02 2,870 2,884 2,829 2,875 144,200
2024/02/01 2,797 2,868 2,784 2,862 183,400
2024/01/31 2,787 2,849 2,787 2,847 164,200
2024/01/30 2,803 2,810 2,787 2,787 86,200
2024/01/29 2,798 2,818 2,796 2,803 139,700
2024/01/26 2,810 2,810 2,768 2,775 169,800
2024/01/25 2,781 2,815 2,781 2,815 96,900
2024/01/24 2,790 2,798 2,776 2,790 115,800
2024/01/23 2,800 2,811 2,776 2,793 130,500
2024/01/22 2,765 2,802 2,763 2,802 254,000
2024/01/19 2,721 2,722 2,698 2,722 117,800
2024/01/18 2,715 2,740 2,700 2,709 94,000
2024/01/17 2,721 2,757 2,690 2,690 139,500
2024/01/16 2,713 2,725 2,700 2,713 114,000
2024/01/15 2,699 2,717 2,685 2,710 70,200
2024/01/12 2,716 2,720 2,664 2,679 135,800
2024/01/11 2,710 2,739 2,706 2,707 129,600
2024/01/10 2,680 2,706 2,678 2,704 93,900
2024/01/09 2,698 2,715 2,662 2,675 134,600
2024/01/05 2,661 2,685 2,656 2,677 135,500
2024/01/04 2,606 2,649 2,579 2,649 213,500
2023/12/29 2,573 2,605 2,571 2,594 133,100
2023/12/28 2,522 2,562 2,509 2,562 156,400
2023/12/27 2,512 2,522 2,490 2,503 118,000
2023/12/26 2,500 2,512 2,491 2,509 78,800
2023/12/25 2,495 2,504 2,483 2,491 96,700
2023/12/22 2,470 2,477 2,453 2,476 120,300
2023/12/21 2,428 2,455 2,427 2,454 113,900
2023/12/20 2,460 2,467 2,451 2,452 86,600
2023/12/19 2,427 2,443 2,411 2,439 86,800
2023/12/18 2,400 2,442 2,398 2,436 118,000
2023/12/15 2,405 2,425 2,405 2,418 158,300
2023/12/14 2,443 2,449 2,407 2,410 125,100
2023/12/13 2,464 2,469 2,439 2,455 108,900
2023/12/12 2,497 2,497 2,460 2,464 82,600
2023/12/11 2,493 2,494 2,455 2,478 104,300
2023/12/08 2,497 2,498 2,432 2,452 248,900
2023/12/07 2,532 2,536 2,501 2,513 87,800
2023/12/06 2,498 2,544 2,498 2,536 80,100
2023/12/05 2,523 2,535 2,497 2,497 113,500
2023/12/04 2,545 2,545 2,505 2,519 120,000
2023/12/01 2,552 2,563 2,541 2,549 102,500
2023/11/30 2,523 2,548 2,520 2,548 143,800
2023/11/29 2,555 2,555 2,513 2,523 83,600
2023/11/28 2,562 2,562 2,540 2,560 78,000
2023/11/27 2,550 2,567 2,532 2,542 63,200
2023/11/24 2,521 2,545 2,514 2,540 66,500
2023/11/22 2,488 2,519 2,481 2,508 92,500
2023/11/21 2,514 2,514 2,469 2,492 131,100
2023/11/20 2,582 2,583 2,524 2,524 141,500
2023/11/17 2,546 2,582 2,545 2,582 91,800
2023/11/16 2,550 2,565 2,535 2,552 65,500
2023/11/15 2,585 2,585 2,542 2,561 92,400
2023/11/14 2,571 2,586 2,544 2,557 84,600
2023/11/13 2,598 2,598 2,541 2,557 90,400
2023/11/10 2,547 2,571 2,514 2,571 106,600
2023/11/09 2,507 2,554 2,505 2,547 144,700
2023/11/08 2,557 2,565 2,474 2,507 271,400
2023/11/07 2,590 2,612 2,553 2,557 135,800
2023/11/06 2,615 2,635 2,596 2,613 147,700
2023/11/02 2,634 2,637 2,549 2,565 177,600
2023/11/01 2,528 2,594 2,511 2,588 228,900
2023/10/31 2,503 2,525 2,462 2,503 301,400
2023/10/30 2,460 2,479 2,413 2,453 380,800
2023/10/27 2,462 2,502 2,462 2,502 181,500
2023/10/26 2,431 2,456 2,428 2,450 112,600
2023/10/25 2,468 2,490 2,436 2,444 124,300
2023/10/24 2,450 2,453 2,372 2,443 168,700
2023/10/23 2,471 2,487 2,442 2,442 126,500
2023/10/20 2,489 2,512 2,470 2,486 92,200
2023/10/19 2,489 2,513 2,485 2,493 79,200
2023/10/18 2,514 2,534 2,505 2,528 111,200
2023/10/17 2,542 2,548 2,486 2,505 104,500
2023/10/16 2,524 2,543 2,502 2,520 117,300
2023/10/13 2,560 2,581 2,528 2,543 124,400
2023/10/12 2,566 2,590 2,564 2,586 111,000
2023/10/11 2,609 2,609 2,562 2,563 115,200
2023/10/10 2,588 2,618 2,578 2,600 160,200
2023/10/06 2,496 2,539 2,478 2,518 132,300
2023/10/05 2,467 2,499 2,451 2,484 237,200
2023/10/04 2,494 2,504 2,415 2,423 314,300
2023/10/03 2,637 2,637 2,549 2,556 158,400
2023/10/02 2,627 2,678 2,627 2,638 237,000
2023/09/29 2,677 2,685 2,599 2,614 224,900
2023/09/28 2,682 2,708 2,662 2,675 241,500
2023/09/27 2,734 2,747 2,693 2,747 328,800
2023/09/26 2,743 2,762 2,731 2,744 220,300
2023/09/25 2,736 2,743 2,713 2,731 327,700
2023/09/22 2,700 2,731 2,683 2,718 360,400
2023/09/21 2,742 2,767 2,714 2,717 335,500
2023/09/20 2,808 2,818 2,734 2,739 528,900
2023/09/19 2,775 2,802 2,748 2,802 394,500
2023/09/15 2,781 2,824 2,773 2,784 334,600
2023/09/14 2,770 2,780 2,747 2,766 223,000
2023/09/13 2,774 2,781 2,751 2,758 152,700
2023/09/12 2,712 2,763 2,711 2,760 178,400
2023/09/11 2,730 2,736 2,697 2,707 135,400
2023/09/08 2,735 2,736 2,694 2,711 227,700
2023/09/07 2,740 2,760 2,736 2,740 173,800
2023/09/06 2,711 2,734 2,705 2,731 165,900
2023/09/05 2,725 2,725 2,688 2,711 225,300
2023/09/04 2,668 2,712 2,660 2,712 173,200
2023/09/01 2,639 2,652 2,618 2,646 201,400
2023/08/31 2,606 2,643 2,606 2,638 151,600
2023/08/30 2,603 2,617 2,592 2,608 126,500
2023/08/29 2,595 2,602 2,579 2,599 140,200
2023/08/28 2,570 2,592 2,566 2,591 131,000
2023/08/25 2,535 2,551 2,534 2,544 93,900
2023/08/24 2,554 2,558 2,541 2,541 94,300
2023/08/23 2,525 2,558 2,509 2,558 104,600
2023/08/22 2,493 2,525 2,490 2,525 97,100
2023/08/21 2,500 2,504 2,480 2,483 111,800
2023/08/18 2,486 2,503 2,467 2,477 114,600
2023/08/17 2,486 2,508 2,459 2,508 116,500
2023/08/16 2,502 2,510 2,483 2,492 159,000
2023/08/15 2,495 2,519 2,481 2,515 141,100
2023/08/14 2,464 2,494 2,464 2,484 155,300
2023/08/10 2,447 2,464 2,437 2,457 112,400
2023/08/09 2,466 2,466 2,433 2,437 90,200
2023/08/08 2,462 2,480 2,455 2,466 145,500
2023/08/07 2,448 2,448 2,420 2,439 121,500
2023/08/04 2,420 2,450 2,407 2,450 182,700
2023/08/03 2,463 2,467 2,407 2,412 202,600
2023/08/02 2,476 2,507 2,455 2,470 169,900
2023/08/01 2,456 2,486 2,432 2,486 291,400
2023/07/31 2,467 2,487 2,458 2,486 169,000
2023/07/28 2,416 2,464 2,403 2,426 209,000
2023/07/27 2,440 2,443 2,418 2,431 165,900
2023/07/26 2,477 2,477 2,436 2,443 186,200
2023/07/25 2,480 2,501 2,473 2,485 126,800
2023/07/24 2,457 2,484 2,452 2,469 134,600
2023/07/21 2,420 2,442 2,399 2,435 148,100
2023/07/20 2,445 2,463 2,419 2,423 164,000
2023/07/19 2,414 2,429 2,397 2,422 99,400
2023/07/18 2,343 2,394 2,336 2,390 127,100
2023/07/14 2,393 2,394 2,297 2,327 187,400
2023/07/13 2,370 2,393 2,355 2,371 113,000
2023/07/12 2,384 2,387 2,352 2,372 122,000
2023/07/11 2,405 2,424 2,368 2,378 137,400
2023/07/10 2,420 2,424 2,384 2,394 152,800
2023/07/07 2,424 2,447 2,387 2,419 175,400
2023/07/06 2,432 2,478 2,432 2,440 136,200
2023/07/05 2,440 2,469 2,418 2,458 117,800
2023/07/04 2,421 2,466 2,411 2,445 211,800
2023/07/03 2,430 2,445 2,421 2,421 91,600
2023/06/30 2,421 2,429 2,406 2,418 94,600
2023/06/29 2,447 2,452 2,413 2,421 146,700
2023/06/28 2,378 2,417 2,378 2,417 206,300
2023/06/27 2,325 2,338 2,311 2,338 98,000
2023/06/26 2,322 2,353 2,308 2,325 93,500
2023/06/23 2,352 2,356 2,301 2,328 127,500
2023/06/22 2,357 2,360 2,336 2,345 121,800
2023/06/21 2,280 2,361 2,275 2,353 204,700
2023/06/20 2,273 2,288 2,261 2,287 89,500
2023/06/19 2,314 2,315 2,262 2,273 107,900
2023/06/16 2,278 2,297 2,269 2,287 216,700
2023/06/15 2,280 2,307 2,274 2,290 121,000
2023/06/14 2,290 2,299 2,262 2,273 129,900
2023/06/13 2,234 2,287 2,232 2,282 140,600
2023/06/12 2,233 2,237 2,220 2,232 95,500
2023/06/09 2,180 2,214 2,172 2,213 140,600
2023/06/08 2,185 2,201 2,167 2,176 99,000
2023/06/07 2,211 2,219 2,164 2,171 129,000
2023/06/06 2,168 2,192 2,156 2,192 107,200

このページの先頭へ