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 |