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
2002/12/30 902 920 902 920 16,200
2002/12/27 910 910 900 904 51,300
2002/12/26 905 915 899 910 22,700
2002/12/25 880 896 880 896 46,000
2002/12/24 885 904 879 893 69,500
2002/12/20 889 889 883 885 38,000
2002/12/19 884 884 872 879 51,000
2002/12/18 885 887 871 871 50,200
2002/12/17 886 893 885 886 36,900
2002/12/16 885 899 885 885 49,700
2002/12/13 935 936 911 915 106,100
2002/12/12 927 928 922 925 52,800
2002/12/11 922 928 912 927 99,500
2002/12/10 918 918 897 912 53,300
2002/12/09 916 917 900 916 90,100
2002/12/06 899 900 885 896 63,500
2002/12/05 880 900 875 890 78,800
2002/12/04 860 882 851 860 78,300
2002/12/03 830 860 826 860 69,400
2002/12/02 851 852 828 830 40,300
2002/11/29 849 864 849 849 66,200
2002/11/28 850 865 843 843 53,900
2002/11/27 841 846 827 846 61,200
2002/11/26 845 860 822 830 49,600
2002/11/25 852 852 843 845 110,600
2002/11/22 880 880 851 855 60,300
2002/11/21 830 854 815 853 142,000
2002/11/20 770 815 770 807 81,600
2002/11/19 798 798 771 776 153,800
2002/11/18 825 825 794 803 92,200
2002/11/15 803 830 803 830 103,700
2002/11/14 803 841 780 780 150,400
2002/11/13 810 810 798 800 40,000
2002/11/12 800 810 799 800 66,500
2002/11/11 841 842 811 815 84,200
2002/11/08 877 879 860 860 35,700
2002/11/07 872 880 870 878 70,900
2002/11/06 871 880 856 856 149,100
2002/11/05 873 894 842 851 164,100
2002/11/01 872 880 832 863 180,700
2002/10/31 925 929 890 891 20,700
2002/10/30 925 940 922 922 85,800
2002/10/29 920 925 913 920 86,000
2002/10/28 940 959 911 912 86,000
2002/10/25 914 937 908 930 113,900
2002/10/24 950 967 925 934 80,400
2002/10/23 949 967 941 947 176,000
2002/10/22 1,000 1,000 974 979 46,100
2002/10/21 1,010 1,020 987 1,000 168,300
2002/10/18 996 1,016 984 1,010 238,700
2002/10/17 930 978 926 978 154,500
2002/10/16 904 940 898 935 220,700
2002/10/15 889 890 868 887 103,200
2002/10/11 854 861 846 855 91,400
2002/10/10 854 856 825 844 76,200
2002/10/09 900 905 882 893 149,000
2002/10/08 886 896 877 895 216,000
2002/10/07 893 893 860 866 84,600
2002/10/04 869 918 857 895 133,500
2002/10/03 840 863 835 859 50,300
2002/10/02 870 880 863 870 94,500
2002/10/01 859 860 842 858 80,300
2002/09/30 845 852 830 852 53,400
2002/09/27 850 869 849 852 96,000
2002/09/26 859 860 846 860 54,500
2002/09/25 848 854 834 850 105,300
2002/09/24 868 870 830 848 209,700
2002/09/20 855 919 855 862 402,100
2002/09/19 855 880 835 845 387,700
2002/09/18 780 858 770 825 915,000
2002/09/17 769 782 760 770 793,300
2002/09/13 730 735 723 729 304,700
2002/09/12 740 762 718 720 659,400
2002/09/11 756 757 711 735 511,200
2002/09/10 779 781 747 756 633,000
2002/09/09 725 755 725 749 57,400
2002/09/06 711 718 710 715 22,800
2002/09/05 727 737 721 725 46,100
2002/09/04 740 741 728 737 39,500
2002/09/03 752 755 734 740 28,800
2002/09/02 759 759 742 747 13,800
2002/08/30 744 759 735 759 22,600
2002/08/29 740 750 721 724 44,000
2002/08/28 755 760 710 710 31,000
2002/08/27 750 750 730 750 33,900
2002/08/26 730 750 730 750 22,000
2002/08/23 748 750 728 750 18,400
2002/08/22 749 749 731 740 37,400
2002/08/21 718 736 718 736 23,300
2002/08/20 714 720 711 720 34,200
2002/08/19 715 715 710 711 22,900
2002/08/16 710 720 706 713 16,800
2002/08/15 706 715 706 710 40,700
2002/08/14 717 717 702 707 15,200
2002/08/13 712 735 712 719 22,700
2002/08/12 760 760 723 750 27,500
2002/08/09 744 765 736 760 30,100
2002/08/08 744 744 715 730 39,100
2002/08/07 745 745 717 745 8,900
2002/08/06 700 725 700 723 29,600
2002/08/05 676 706 676 705 29,200
2002/08/02 683 703 670 675 73,200
2002/08/01 679 685 673 673 34,600
2002/07/31 700 719 664 669 55,100
2002/07/30 700 711 699 711 15,300
2002/07/29 685 693 663 670 33,700
2002/07/26 715 720 680 685 21,600
2002/07/25 711 720 706 720 28,600
2002/07/24 742 752 690 730 74,300
2002/07/23 740 752 731 752 34,000
2002/07/22 740 750 739 749 51,700
2002/07/19 740 744 725 725 34,500
2002/07/18 749 749 720 720 10,200
2002/07/17 710 730 710 730 18,100
2002/07/16 735 737 710 710 38,400
2002/07/15 780 780 765 765 13,000
2002/07/12 790 799 780 780 25,400
2002/07/11 787 800 786 794 40,200
2002/07/10 780 790 780 790 60,100
2002/07/09 785 788 761 788 13,800
2002/07/08 760 784 760 784 23,200
2002/07/05 757 770 756 770 18,100
2002/07/04 770 790 741 757 19,500
2002/07/03 760 777 760 770 24,800
2002/07/02 760 768 747 768 62,800
2002/07/01 725 760 725 757 38,100
2002/06/28 721 743 721 725 37,400
2002/06/27 750 762 740 751 12,300
2002/06/26 740 765 740 762 55,000
2002/06/25 738 761 738 761 34,200
2002/06/24 760 770 710 768 66,000
2002/06/21 756 760 750 760 58,600
2002/06/20 748 751 728 751 14,300
2002/06/19 735 735 720 720 16,200
2002/06/18 770 770 734 735 6,700
2002/06/17 765 765 718 734 25,500
2002/06/14 762 762 732 745 105,800
2002/06/13 741 741 722 722 8,300
2002/06/12 732 765 732 765 8,700
2002/06/11 735 774 735 772 4,000
2002/06/10 768 799 753 755 24,800
2002/06/07 745 751 732 732 15,600
2002/06/06 775 781 735 735 31,700
2002/06/05 760 780 760 772 42,400
2002/06/04 770 786 770 779 9,700
2002/06/03 801 815 790 800 34,900
2002/05/31 791 808 790 800 49,600
2002/05/30 785 792 767 792 22,300
2002/05/29 800 800 790 790 33,800
2002/05/28 791 808 790 808 44,300
2002/05/27 790 820 790 811 36,800
2002/05/24 780 810 760 810 71,300
2002/05/23 785 790 776 785 68,700
2002/05/22 749 780 749 774 113,600
2002/05/21 730 748 730 748 116,000
2002/05/20 740 741 720 720 69,100
2002/05/17 739 744 734 736 61,500
2002/05/16 706 729 703 729 37,800
2002/05/15 690 710 688 706 45,500
2002/05/14 650 712 647 710 77,800
2002/05/13 666 666 656 656 29,900
2002/05/10 677 677 659 665 43,200
2002/05/09 664 680 664 672 57,800
2002/05/08 660 663 659 660 44,900
2002/05/07 660 662 653 660 52,500
2002/05/02 666 666 652 656 22,400
2002/05/01 639 651 637 651 11,800
2002/04/30 640 642 637 639 59,400
2002/04/26 648 649 636 649 66,600
2002/04/25 650 650 633 644 57,600
2002/04/24 650 653 630 650 134,000
2002/04/23 650 653 645 650 191,200
2002/04/22 650 659 641 650 43,100
2002/04/19 665 667 645 659 85,700
2002/04/18 669 675 665 665 87,300
2002/04/17 678 678 670 670 21,600
2002/04/16 680 691 670 672 50,600
2002/04/15 670 680 670 680 16,400
2002/04/12 680 694 670 694 19,700
2002/04/11 690 700 679 685 28,300
2002/04/10 675 675 659 668 86,000
2002/04/09 701 710 690 690 61,700
2002/04/08 736 737 721 721 49,400
2002/04/05 705 749 705 746 56,100
2002/04/04 675 700 674 695 45,100
2002/04/03 670 675 664 670 19,700
2002/04/02 670 674 666 670 28,600
2002/04/01 660 670 660 665 44,300
2002/03/29 659 702 659 669 45,900
2002/03/28 705 705 689 689 44,200
2002/03/27 699 709 694 709 52,900
2002/03/26 709 709 680 690 13,100
2002/03/25 691 710 691 700 49,200
2002/03/22 708 712 658 689 37,400
2002/03/20 680 710 670 708 54,900
2002/03/19 661 680 660 675 61,900
2002/03/18 655 662 649 649 67,200
2002/03/15 627 654 627 654 93,200
2002/03/14 620 640 620 626 51,600
2002/03/13 605 634 605 624 32,800
2002/03/12 640 640 600 600 46,400
2002/03/11 627 632 619 631 19,800
2002/03/08 620 632 611 617 129,600
2002/03/07 640 640 611 620 106,000
2002/03/06 635 640 635 638 9,800
2002/03/05 636 641 635 635 54,200
2002/03/04 636 643 624 629 64,700
2002/03/01 635 635 615 625 39,200
2002/02/28 636 648 635 635 55,200
2002/02/27 630 638 629 636 75,300
2002/02/26 630 630 620 630 63,000
2002/02/25 639 639 630 630 22,000
2002/02/22 640 640 635 640 31,300
2002/02/21 628 640 625 640 42,400
2002/02/20 620 634 620 629 41,600
2002/02/19 627 639 610 629 39,000
2002/02/18 647 647 610 615 35,100
2002/02/15 609 626 609 621 36,200
2002/02/14 600 627 590 609 85,300
2002/02/13 645 645 610 630 91,800
2002/02/12 586 655 585 650 142,100
2002/02/08 538 600 530 587 110,500
2002/02/07 520 538 518 538 17,100
2002/02/06 500 521 500 520 14,400
2002/02/05 519 520 501 508 21,400
2002/02/04 491 510 490 510 38,600
2002/02/01 515 525 490 490 53,700
2002/01/31 514 521 510 510 42,800
2002/01/30 510 511 508 511 29,200
2002/01/29 500 510 500 506 16,400
2002/01/28 500 503 494 500 52,900
2002/01/25 490 500 465 491 34,800
2002/01/24 496 500 490 500 23,000
2002/01/23 498 502 493 493 11,100
2002/01/22 500 506 495 497 128,800
2002/01/21 504 520 498 510 144,300
2002/01/18 500 505 500 505 45,700
2002/01/17 505 506 499 505 102,400
2002/01/16 520 527 505 505 35,600
2002/01/15 520 524 520 520 40,900
2002/01/11 510 524 501 520 57,400
2002/01/10 515 516 498 500 24,900
2002/01/09 520 525 515 520 50,700
2002/01/08 527 527 503 520 35,100
2002/01/07 520 526 517 517 34,500
2002/01/04 550 550 520 536 4,900

このページの先頭へ