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
2005/12/30 3,340 3,380 3,300 3,300 49,600
2005/12/29 3,490 3,490 3,320 3,370 150,900
2005/12/28 3,370 3,420 3,360 3,410 69,300
2005/12/27 3,450 3,450 3,350 3,420 112,900
2005/12/26 3,380 3,470 3,360 3,440 143,900
2005/12/22 3,390 3,390 3,310 3,350 175,900
2005/12/21 3,280 3,370 3,260 3,340 128,100
2005/12/20 3,260 3,270 3,150 3,230 145,500
2005/12/19 3,200 3,230 3,130 3,220 158,600
2005/12/16 3,240 3,300 3,160 3,190 121,300
2005/12/15 3,300 3,310 3,240 3,250 93,700
2005/12/14 3,350 3,370 3,220 3,300 142,000
2005/12/13 3,380 3,390 3,330 3,330 103,300
2005/12/12 3,330 3,380 3,280 3,350 179,800
2005/12/09 3,200 3,280 3,180 3,230 230,000
2005/12/08 3,240 3,250 3,050 3,120 261,500
2005/12/07 3,310 3,310 3,180 3,240 289,900
2005/12/06 3,330 3,360 3,240 3,260 333,400
2005/12/05 3,350 3,450 3,340 3,380 204,000
2005/12/02 3,400 3,410 3,340 3,400 196,500
2005/12/01 3,470 3,520 3,260 3,350 444,300
2005/11/30 3,200 3,220 3,150 3,220 221,700
2005/11/29 3,120 3,170 3,100 3,170 254,100
2005/11/28 2,975 3,090 2,970 3,090 117,200
2005/11/25 2,925 2,995 2,925 2,970 184,800
2005/11/24 3,080 3,110 3,040 3,050 155,700
2005/11/22 3,100 3,110 3,010 3,070 113,700
2005/11/21 3,220 3,220 2,990 3,000 307,000
2005/11/18 2,825 2,915 2,800 2,895 246,100
2005/11/17 2,705 2,755 2,700 2,745 164,700
2005/11/16 2,700 2,715 2,655 2,695 319,900
2005/11/15 2,590 2,670 2,585 2,645 101,800
2005/11/14 2,700 2,725 2,625 2,660 204,200
2005/11/11 2,690 2,750 2,690 2,725 60,200
2005/11/10 2,750 2,755 2,690 2,720 61,300
2005/11/09 2,745 2,765 2,720 2,720 83,000
2005/11/08 2,700 2,735 2,685 2,715 121,000
2005/11/07 2,805 2,815 2,715 2,750 180,000
2005/11/04 2,775 2,810 2,730 2,800 217,400
2005/11/02 2,645 2,760 2,645 2,735 276,500
2005/11/01 2,640 2,645 2,590 2,640 186,100
2005/10/31 2,570 2,685 2,555 2,670 199,700
2005/10/28 2,530 2,590 2,525 2,535 228,600
2005/10/27 2,570 2,610 2,555 2,595 163,200
2005/10/26 2,535 2,580 2,520 2,580 159,700
2005/10/25 2,545 2,635 2,545 2,570 285,800
2005/10/24 2,580 2,595 2,525 2,585 277,800
2005/10/21 2,435 2,465 2,365 2,460 84,100
2005/10/20 2,490 2,490 2,440 2,445 78,300
2005/10/19 2,450 2,455 2,420 2,455 92,000
2005/10/18 2,490 2,510 2,450 2,455 104,900
2005/10/17 2,520 2,550 2,485 2,495 78,700
2005/10/14 2,515 2,530 2,470 2,510 133,800
2005/10/13 2,470 2,515 2,450 2,515 113,100
2005/10/12 2,485 2,540 2,485 2,515 219,200
2005/10/11 2,475 2,490 2,445 2,485 80,000
2005/10/07 2,455 2,480 2,425 2,440 112,500
2005/10/06 2,425 2,490 2,420 2,455 223,700
2005/10/05 2,590 2,590 2,515 2,545 114,500
2005/10/04 2,505 2,575 2,505 2,575 146,200
2005/10/03 2,500 2,540 2,485 2,540 86,000
2005/09/30 2,600 2,600 2,500 2,500 158,600
2005/09/29 2,510 2,545 2,495 2,545 106,200
2005/09/28 2,505 2,525 2,490 2,525 124,600
2005/09/27 2,570 2,570 2,510 2,530 95,100
2005/09/26 2,400 2,570 2,400 2,540 223,100
2005/09/22 2,455 2,470 2,430 2,440 159,200
2005/09/21 2,530 2,530 2,470 2,495 311,200
2005/09/20 2,440 2,535 2,395 2,530 309,200
2005/09/16 2,330 2,440 2,320 2,435 349,600
2005/09/15 2,310 2,330 2,295 2,330 152,000
2005/09/14 2,285 2,310 2,275 2,305 83,300
2005/09/13 2,300 2,315 2,265 2,285 154,400
2005/09/12 2,290 2,320 2,260 2,300 286,600
2005/09/09 2,230 2,230 2,170 2,210 243,800
2005/09/08 2,185 2,210 2,135 2,150 197,100
2005/09/07 2,210 2,210 2,165 2,185 288,700
2005/09/06 2,205 2,230 2,125 2,130 294,100
2005/09/05 2,245 2,245 2,190 2,200 211,900
2005/09/02 2,325 2,325 2,225 2,245 125,400
2005/09/01 2,300 2,315 2,290 2,295 79,000
2005/08/31 2,225 2,250 2,220 2,220 108,200
2005/08/30 2,295 2,325 2,255 2,255 146,700
2005/08/29 2,340 2,340 2,280 2,290 98,100
2005/08/26 2,330 2,380 2,330 2,345 131,000
2005/08/25 2,350 2,370 2,320 2,335 125,300
2005/08/24 2,450 2,450 2,340 2,350 282,100
2005/08/23 2,405 2,535 2,405 2,490 249,800
2005/08/22 2,350 2,485 2,335 2,445 314,800
2005/08/19 2,260 2,290 2,255 2,270 111,500
2005/08/18 2,240 2,240 2,215 2,235 100,800
2005/08/17 2,220 2,250 2,210 2,210 88,100
2005/08/16 2,215 2,245 2,200 2,220 85,800
2005/08/15 2,240 2,255 2,200 2,210 122,700
2005/08/12 2,230 2,230 2,195 2,200 96,100
2005/08/11 2,200 2,215 2,140 2,195 288,900
2005/08/10 2,110 2,140 2,085 2,115 79,100
2005/08/09 2,075 2,100 2,055 2,065 95,100
2005/08/08 1,985 2,025 1,985 2,010 157,800
2005/08/05 2,095 2,100 1,985 1,990 201,300
2005/08/04 2,090 2,125 2,015 2,055 138,900
2005/08/03 2,130 2,155 2,090 2,090 215,800
2005/08/02 2,110 2,170 2,060 2,085 287,300
2005/08/01 2,055 2,085 2,055 2,070 149,800
2005/07/29 2,000 2,095 2,000 2,050 314,200
2005/07/28 2,015 2,020 1,976 1,987 307,600
2005/07/27 2,050 2,065 1,990 2,030 325,100
2005/07/26 2,040 2,075 2,040 2,050 52,700
2005/07/25 2,090 2,090 2,070 2,070 77,700
2005/07/22 2,090 2,090 2,030 2,070 106,600
2005/07/21 2,100 2,105 1,976 2,080 93,500
2005/07/20 2,080 2,125 2,080 2,090 117,700
2005/07/19 2,050 2,080 2,030 2,060 47,900
2005/07/15 2,050 2,080 2,035 2,055 77,900
2005/07/14 2,080 2,085 2,020 2,030 183,700
2005/07/13 2,050 2,060 1,995 2,015 117,500
2005/07/12 2,035 2,060 2,010 2,040 112,500
2005/07/11 1,998 2,040 1,990 2,010 84,300
2005/07/08 1,980 1,999 1,972 1,998 99,700
2005/07/07 1,996 2,005 1,979 1,994 113,700
2005/07/06 1,978 2,010 1,977 1,997 187,100
2005/07/05 1,981 1,983 1,966 1,977 110,500
2005/07/04 1,972 1,987 1,969 1,979 91,400
2005/07/01 1,980 1,990 1,962 1,971 147,300
2005/06/30 1,970 1,978 1,950 1,953 163,700
2005/06/29 1,991 1,992 1,973 1,974 189,700
2005/06/28 1,946 1,989 1,938 1,988 174,000
2005/06/27 1,915 1,928 1,905 1,926 130,100
2005/06/24 1,928 1,940 1,914 1,934 124,400
2005/06/23 1,946 1,946 1,914 1,928 163,700
2005/06/22 1,925 1,964 1,920 1,961 243,500
2005/06/21 1,913 1,919 1,905 1,916 168,600
2005/06/20 1,892 1,923 1,882 1,913 193,800
2005/06/17 1,885 1,894 1,881 1,882 94,900
2005/06/16 1,880 1,894 1,877 1,885 183,000
2005/06/15 1,855 1,868 1,855 1,866 174,300
2005/06/14 1,829 1,850 1,829 1,845 279,800
2005/06/13 1,814 1,829 1,812 1,826 114,900
2005/06/10 1,822 1,831 1,811 1,814 180,400
2005/06/09 1,804 1,825 1,796 1,807 189,500
2005/06/08 1,787 1,807 1,780 1,805 201,700
2005/06/07 1,779 1,788 1,762 1,776 137,800
2005/06/06 1,780 1,780 1,751 1,776 126,800
2005/06/03 1,762 1,778 1,752 1,776 120,300
2005/06/02 1,767 1,777 1,748 1,756 199,300
2005/06/01 1,771 1,790 1,764 1,780 129,700
2005/05/31 1,770 1,798 1,762 1,794 208,400
2005/05/30 1,780 1,803 1,780 1,800 139,100
2005/05/27 1,800 1,802 1,789 1,798 119,900
2005/05/26 1,764 1,785 1,758 1,770 107,800
2005/05/25 1,756 1,769 1,740 1,762 244,900
2005/05/24 1,765 1,778 1,751 1,766 174,100
2005/05/23 1,785 1,799 1,767 1,792 127,300
2005/05/20 1,799 1,799 1,780 1,780 75,300
2005/05/19 1,781 1,811 1,779 1,798 169,900
2005/05/18 1,770 1,800 1,770 1,780 200,200
2005/05/17 1,800 1,810 1,770 1,771 266,100
2005/05/16 1,824 1,832 1,809 1,820 260,800
2005/05/13 1,811 1,836 1,791 1,796 196,800
2005/05/12 1,815 1,844 1,808 1,821 292,900
2005/05/11 1,801 1,806 1,773 1,806 207,300
2005/05/10 1,788 1,802 1,763 1,792 136,400
2005/05/09 1,802 1,802 1,757 1,784 224,500
2005/05/06 1,783 1,805 1,777 1,801 276,100
2005/05/02 1,748 1,783 1,741 1,777 154,900
2005/04/28 1,776 1,776 1,741 1,756 94,400
2005/04/27 1,780 1,784 1,762 1,775 157,500
2005/04/26 1,780 1,783 1,762 1,779 148,400
2005/04/25 1,777 1,795 1,769 1,780 214,600
2005/04/22 1,792 1,795 1,723 1,747 197,600
2005/04/21 1,701 1,779 1,685 1,762 276,900
2005/04/20 1,784 1,784 1,751 1,761 225,400
2005/04/19 1,744 1,756 1,714 1,751 407,700
2005/04/18 1,720 1,721 1,660 1,684 220,100
2005/04/15 1,779 1,779 1,720 1,736 171,100
2005/04/14 1,800 1,801 1,780 1,788 177,300
2005/04/13 1,781 1,808 1,751 1,805 366,100
2005/04/12 1,825 1,825 1,780 1,780 255,300
2005/04/11 1,837 1,837 1,797 1,804 202,000
2005/04/08 1,830 1,837 1,801 1,837 324,300
2005/04/07 1,759 1,844 1,740 1,837 1,141,100
2005/04/06 1,691 1,726 1,675 1,726 802,800
2005/04/05 1,717 1,720 1,660 1,672 578,200
2005/04/04 1,726 1,731 1,714 1,714 278,800
2005/04/01 1,794 1,794 1,712 1,725 428,900
2005/03/31 1,780 1,798 1,773 1,798 390,400
2005/03/30 1,748 1,769 1,748 1,769 241,400
2005/03/29 1,738 1,760 1,738 1,747 349,600
2005/03/28 1,711 1,761 1,706 1,738 363,000
2005/03/25 1,742 1,750 1,722 1,732 380,800
2005/03/24 1,740 1,761 1,715 1,720 132,100
2005/03/23 1,769 1,770 1,733 1,739 180,600
2005/03/22 1,776 1,788 1,768 1,768 112,300
2005/03/18 1,759 1,768 1,750 1,766 172,700
2005/03/17 1,772 1,772 1,711 1,729 358,300
2005/03/16 1,815 1,815 1,769 1,771 187,400
2005/03/15 1,853 1,879 1,790 1,798 422,300
2005/03/14 1,885 1,886 1,851 1,853 357,600
2005/03/11 1,904 1,911 1,888 1,888 203,000
2005/03/10 1,899 1,915 1,896 1,904 120,800
2005/03/09 1,884 1,919 1,871 1,901 191,800
2005/03/08 1,899 1,899 1,873 1,891 145,000
2005/03/07 1,851 1,885 1,842 1,885 113,500
2005/03/04 1,848 1,859 1,827 1,851 202,300
2005/03/03 1,830 1,847 1,821 1,821 196,000
2005/03/02 1,833 1,858 1,833 1,850 158,800
2005/03/01 1,837 1,838 1,824 1,833 67,000
2005/02/28 1,820 1,834 1,816 1,824 92,900
2005/02/25 1,810 1,831 1,803 1,827 86,000
2005/02/24 1,829 1,843 1,815 1,836 84,600
2005/02/23 1,838 1,843 1,817 1,823 120,400
2005/02/22 1,850 1,850 1,834 1,838 161,700
2005/02/21 1,900 1,900 1,865 1,866 40,900
2005/02/18 1,894 1,903 1,884 1,900 79,800
2005/02/17 1,910 1,910 1,871 1,884 65,100
2005/02/16 1,900 1,906 1,888 1,900 122,600
2005/02/15 1,890 1,894 1,871 1,882 67,400
2005/02/14 1,866 1,870 1,857 1,861 167,500
2005/02/10 1,870 1,890 1,842 1,864 163,700
2005/02/09 1,901 1,905 1,881 1,900 103,900
2005/02/08 1,912 1,912 1,870 1,895 101,800
2005/02/07 1,909 1,916 1,891 1,912 158,300
2005/02/04 1,899 1,901 1,876 1,896 226,800
2005/02/03 1,855 1,880 1,848 1,874 222,000
2005/02/02 1,850 1,850 1,835 1,849 139,600
2005/02/01 1,879 1,879 1,844 1,860 196,900
2005/01/31 1,895 1,895 1,856 1,879 178,700
2005/01/28 1,955 1,955 1,906 1,925 35,200
2005/01/27 1,951 1,960 1,943 1,955 72,600
2005/01/26 1,922 1,947 1,922 1,941 70,200
2005/01/25 1,923 1,949 1,894 1,919 45,600
2005/01/24 1,922 1,924 1,900 1,924 38,200
2005/01/21 1,934 1,934 1,916 1,917 44,300
2005/01/20 1,949 1,949 1,894 1,934 88,300
2005/01/19 1,960 1,977 1,956 1,958 45,300
2005/01/18 1,953 1,967 1,942 1,948 69,100
2005/01/17 1,970 1,980 1,965 1,971 45,800
2005/01/14 1,955 1,987 1,941 1,977 62,100
2005/01/13 1,960 1,960 1,927 1,952 64,800
2005/01/12 1,962 1,974 1,954 1,961 42,600
2005/01/11 1,951 1,994 1,946 1,987 71,700
2005/01/07 1,966 1,986 1,955 1,967 63,500
2005/01/06 1,950 1,979 1,939 1,966 31,900
2005/01/05 1,950 1,980 1,923 1,968 44,900
2005/01/04 1,931 1,967 1,931 1,961 20,700

このページの先頭へ