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
2008/12/30 875 893 868 887 140,800
2008/12/29 890 895 873 893 128,100
2008/12/26 849 890 843 885 228,700
2008/12/25 829 844 827 843 119,300
2008/12/24 830 854 830 839 216,100
2008/12/22 850 853 825 847 235,200
2008/12/19 850 864 822 825 451,200
2008/12/18 869 895 845 884 372,200
2008/12/17 900 900 834 868 689,400
2008/12/16 890 960 887 930 786,600
2008/12/15 888 890 864 870 620,900
2008/12/12 917 920 844 878 620,400
2008/12/11 943 944 904 917 731,700
2008/12/10 955 964 925 943 666,700
2008/12/09 976 986 940 964 485,400
2008/12/08 1,040 1,040 963 966 371,600
2008/12/05 1,070 1,089 1,028 1,044 192,500
2008/12/04 1,111 1,125 1,026 1,050 149,500
2008/12/03 1,131 1,135 1,074 1,120 220,600
2008/12/02 1,086 1,122 1,080 1,091 187,700
2008/12/01 1,250 1,250 1,166 1,186 163,400
2008/11/28 1,221 1,279 1,199 1,270 148,100
2008/11/27 1,231 1,255 1,183 1,202 276,900
2008/11/26 1,244 1,275 1,186 1,230 289,400
2008/11/25 1,360 1,364 1,220 1,284 360,200
2008/11/21 1,252 1,359 1,230 1,346 423,200
2008/11/20 1,290 1,290 1,245 1,272 341,400
2008/11/19 1,285 1,311 1,272 1,299 233,600
2008/11/18 1,222 1,278 1,206 1,263 189,200
2008/11/17 1,200 1,282 1,183 1,242 136,000
2008/11/14 1,225 1,272 1,200 1,217 172,300
2008/11/13 1,220 1,238 1,161 1,185 218,900
2008/11/12 1,301 1,322 1,238 1,265 343,100
2008/11/11 1,498 1,498 1,291 1,311 287,600
2008/11/10 1,490 1,514 1,452 1,514 148,900
2008/11/07 1,350 1,449 1,294 1,390 200,600
2008/11/06 1,510 1,541 1,430 1,473 212,000
2008/11/05 1,518 1,619 1,485 1,599 251,600
2008/11/04 1,395 1,447 1,347 1,420 210,200
2008/10/31 1,299 1,548 1,230 1,375 453,500
2008/10/30 1,145 1,365 1,134 1,365 319,800
2008/10/29 1,244 1,279 1,081 1,165 646,400
2008/10/28 1,055 1,209 1,015 1,184 357,400
2008/10/27 1,120 1,155 1,043 1,055 272,800
2008/10/24 1,214 1,214 1,130 1,141 229,300
2008/10/23 1,208 1,223 1,120 1,194 272,800
2008/10/22 1,394 1,394 1,263 1,288 258,700
2008/10/21 1,328 1,402 1,310 1,397 298,800
2008/10/20 1,200 1,344 1,190 1,327 284,400
2008/10/17 1,282 1,312 1,173 1,208 422,900
2008/10/16 1,268 1,321 1,257 1,257 316,600
2008/10/15 1,450 1,466 1,374 1,457 201,500
2008/10/14 1,444 1,444 1,370 1,442 143,400
2008/10/10 1,209 1,295 1,200 1,244 201,200
2008/10/09 1,276 1,472 1,267 1,389 346,900
2008/10/08 1,373 1,421 1,299 1,316 292,700
2008/10/07 1,347 1,509 1,298 1,433 663,500
2008/10/06 1,599 1,599 1,463 1,487 471,300
2008/10/03 1,676 1,690 1,523 1,539 644,800
2008/10/02 1,890 1,890 1,712 1,736 353,100
2008/10/01 1,992 2,015 1,921 1,942 187,000
2008/09/30 1,963 1,963 1,901 1,949 187,200
2008/09/29 2,080 2,115 2,000 2,015 196,900
2008/09/26 2,010 2,085 2,010 2,075 413,000
2008/09/25 1,980 1,997 1,882 1,980 530,400
2008/09/24 2,175 2,175 1,900 1,977 917,200
2008/09/22 2,185 2,275 2,020 2,250 348,100
2008/09/19 2,285 2,285 2,165 2,180 249,300
2008/09/18 2,350 2,350 2,130 2,205 278,400
2008/09/17 2,475 2,475 2,315 2,355 292,400
2008/09/16 2,190 2,410 2,180 2,400 400,100
2008/09/12 2,475 2,490 2,400 2,430 203,900
2008/09/11 2,360 2,445 2,360 2,400 150,700
2008/09/10 2,325 2,490 2,275 2,440 403,800
2008/09/09 2,430 2,445 2,315 2,330 158,200
2008/09/08 2,420 2,470 2,395 2,425 148,300
2008/09/05 2,365 2,455 2,310 2,420 194,200
2008/09/04 2,400 2,480 2,380 2,445 220,800
2008/09/03 2,360 2,400 2,335 2,395 100,200
2008/09/02 2,385 2,410 2,290 2,320 130,800
2008/09/01 2,390 2,425 2,345 2,355 109,800
2008/08/29 2,375 2,485 2,310 2,485 335,700
2008/08/28 2,430 2,445 2,335 2,390 168,800
2008/08/27 2,465 2,475 2,410 2,430 93,800
2008/08/26 2,455 2,515 2,420 2,505 73,900
2008/08/25 2,460 2,545 2,450 2,495 86,600
2008/08/22 2,445 2,450 2,360 2,380 90,900
2008/08/21 2,455 2,470 2,410 2,435 109,600
2008/08/20 2,495 2,510 2,445 2,455 183,400
2008/08/19 2,610 2,610 2,495 2,515 176,800
2008/08/18 2,600 2,700 2,585 2,640 182,800
2008/08/15 2,540 2,590 2,530 2,590 213,500
2008/08/14 2,425 2,505 2,415 2,460 101,300
2008/08/13 2,485 2,510 2,430 2,465 200,800
2008/08/12 2,625 2,665 2,535 2,545 262,000
2008/08/11 2,525 2,600 2,515 2,590 229,600
2008/08/08 2,490 2,560 2,430 2,525 221,400
2008/08/07 2,480 2,530 2,430 2,450 210,100
2008/08/06 2,375 2,495 2,375 2,470 370,900
2008/08/05 2,280 2,395 2,270 2,295 323,200
2008/08/04 2,540 2,545 2,350 2,360 346,700
2008/08/01 2,370 2,495 2,365 2,470 335,300
2008/07/31 2,650 2,755 2,360 2,410 826,200
2008/07/30 2,385 2,440 2,340 2,390 321,400
2008/07/29 2,340 2,400 2,335 2,390 252,600
2008/07/28 2,440 2,455 2,390 2,405 207,300
2008/07/25 2,495 2,505 2,425 2,445 255,300
2008/07/24 2,450 2,580 2,450 2,555 363,700
2008/07/23 2,400 2,465 2,385 2,450 229,400
2008/07/22 2,345 2,400 2,335 2,385 274,100
2008/07/18 2,315 2,315 2,245 2,250 209,200
2008/07/17 2,350 2,355 2,295 2,335 213,200
2008/07/16 2,295 2,350 2,255 2,300 313,600
2008/07/15 2,285 2,310 2,235 2,285 271,400
2008/07/14 2,325 2,330 2,235 2,245 443,500
2008/07/11 2,420 2,455 2,380 2,385 273,600
2008/07/10 2,500 2,500 2,420 2,425 182,700
2008/07/09 2,500 2,545 2,465 2,475 172,400
2008/07/08 2,480 2,525 2,460 2,480 242,300
2008/07/07 2,630 2,630 2,500 2,535 211,700
2008/07/04 2,590 2,625 2,575 2,625 94,800
2008/07/03 2,595 2,655 2,545 2,630 246,600
2008/07/02 2,745 2,745 2,550 2,595 317,800
2008/07/01 2,770 2,820 2,745 2,810 238,700
2008/06/30 2,800 2,830 2,780 2,795 172,600
2008/06/27 2,780 2,850 2,740 2,805 168,900
2008/06/26 2,850 2,890 2,820 2,855 138,900
2008/06/25 2,840 2,845 2,770 2,840 254,600
2008/06/24 2,860 2,885 2,820 2,840 165,700
2008/06/23 2,930 2,950 2,785 2,885 486,100
2008/06/20 3,090 3,100 3,030 3,070 83,400
2008/06/19 3,140 3,140 3,060 3,080 93,100
2008/06/18 3,150 3,210 3,150 3,170 91,100
2008/06/17 3,200 3,200 3,140 3,160 88,900
2008/06/16 3,200 3,230 3,150 3,190 127,600
2008/06/13 3,090 3,180 3,090 3,150 243,600
2008/06/12 3,090 3,090 3,030 3,080 120,800
2008/06/11 3,190 3,240 3,110 3,110 153,300
2008/06/10 3,120 3,190 3,110 3,150 150,200
2008/06/09 3,080 3,110 3,030 3,070 115,800
2008/06/06 3,210 3,210 3,100 3,110 114,600
2008/06/05 3,060 3,140 2,980 3,110 270,700
2008/06/04 2,870 3,060 2,855 3,040 489,300
2008/06/03 2,800 2,835 2,760 2,795 167,900
2008/06/02 2,760 2,835 2,725 2,800 169,800
2008/05/30 2,695 2,800 2,685 2,800 278,000
2008/05/29 2,600 2,655 2,595 2,655 145,200
2008/05/28 2,640 2,640 2,525 2,535 200,500
2008/05/27 2,625 2,665 2,605 2,635 105,300
2008/05/26 2,705 2,705 2,610 2,620 158,200
2008/05/23 2,810 2,810 2,725 2,725 182,500
2008/05/22 2,860 2,860 2,750 2,820 174,800
2008/05/21 2,885 2,900 2,830 2,865 254,400
2008/05/20 2,820 2,905 2,800 2,880 289,500
2008/05/19 2,815 2,855 2,795 2,820 239,400
2008/05/16 2,805 2,815 2,720 2,775 235,300
2008/05/15 2,815 2,840 2,795 2,810 211,400
2008/05/14 2,820 2,830 2,795 2,810 195,500
2008/05/13 2,810 2,830 2,765 2,810 179,800
2008/05/12 2,695 2,775 2,655 2,730 160,100
2008/05/09 2,845 2,850 2,665 2,675 201,300
2008/05/08 2,815 2,880 2,805 2,840 92,600
2008/05/07 2,885 2,890 2,810 2,825 162,000
2008/05/02 2,905 2,910 2,800 2,870 178,300
2008/05/01 2,870 2,910 2,840 2,875 90,200
2008/04/30 2,870 2,900 2,850 2,865 238,200
2008/04/28 2,785 2,865 2,775 2,865 364,400
2008/04/25 2,660 2,755 2,600 2,735 333,200
2008/04/24 2,645 2,650 2,575 2,620 250,600
2008/04/23 2,620 2,680 2,595 2,640 167,600
2008/04/22 2,740 2,740 2,650 2,670 84,800
2008/04/21 2,695 2,760 2,680 2,735 250,100
2008/04/18 2,615 2,635 2,540 2,630 192,200
2008/04/17 2,650 2,680 2,610 2,620 141,700
2008/04/16 2,650 2,680 2,590 2,615 194,100
2008/04/15 2,715 2,740 2,680 2,690 136,600
2008/04/14 2,655 2,730 2,655 2,710 178,200
2008/04/11 2,710 2,760 2,680 2,735 371,400
2008/04/10 2,640 2,720 2,630 2,670 165,300
2008/04/09 2,790 2,790 2,695 2,720 157,100
2008/04/08 2,800 2,800 2,745 2,750 97,800
2008/04/07 2,785 2,825 2,765 2,815 242,200
2008/04/04 2,745 2,790 2,645 2,780 246,000
2008/04/03 2,750 2,780 2,740 2,760 184,800
2008/04/02 2,790 2,810 2,760 2,775 162,500
2008/04/01 2,820 2,825 2,735 2,750 248,600
2008/03/31 2,755 2,915 2,755 2,840 374,500
2008/03/28 2,665 2,755 2,645 2,755 204,900
2008/03/27 2,715 2,745 2,660 2,700 192,700
2008/03/26 2,760 2,760 2,710 2,755 137,600
2008/03/25 2,755 2,785 2,740 2,770 160,100
2008/03/24 2,750 2,785 2,705 2,715 177,700
2008/03/21 2,650 2,750 2,650 2,735 178,400
2008/03/19 2,585 2,685 2,585 2,645 194,100
2008/03/18 2,520 2,535 2,395 2,520 300,500
2008/03/17 2,605 2,605 2,470 2,560 141,500
2008/03/14 2,745 2,770 2,665 2,670 154,100
2008/03/13 2,830 2,840 2,710 2,750 173,700
2008/03/12 3,020 3,020 2,870 2,880 155,300
2008/03/11 2,850 2,930 2,810 2,900 134,500
2008/03/10 2,895 2,955 2,820 2,880 198,200
2008/03/07 2,850 2,970 2,845 2,935 232,900
2008/03/06 3,040 3,130 3,030 3,050 194,700
2008/03/05 2,980 3,010 2,940 2,980 176,300
2008/03/04 3,000 3,030 2,935 2,975 142,000
2008/03/03 3,020 3,040 2,980 2,980 93,400
2008/02/29 3,170 3,180 3,100 3,160 69,700
2008/02/28 3,180 3,250 3,140 3,220 107,500
2008/02/27 3,260 3,290 3,220 3,280 103,500
2008/02/26 3,250 3,250 3,160 3,160 94,400
2008/02/25 3,250 3,270 3,180 3,230 197,700
2008/02/22 3,300 3,320 3,260 3,300 119,200
2008/02/21 3,240 3,330 3,220 3,330 113,800
2008/02/20 3,380 3,380 3,190 3,190 193,200
2008/02/19 3,420 3,440 3,360 3,400 70,000
2008/02/18 3,380 3,450 3,360 3,400 64,700
2008/02/15 3,340 3,390 3,270 3,350 104,900
2008/02/14 3,380 3,430 3,330 3,430 104,000
2008/02/13 3,280 3,370 3,280 3,280 89,600
2008/02/12 3,300 3,320 3,210 3,270 195,100
2008/02/08 3,370 3,440 3,340 3,350 88,100
2008/02/07 3,350 3,420 3,270 3,360 111,400
2008/02/06 3,340 3,420 3,280 3,340 169,200
2008/02/05 3,560 3,610 3,460 3,480 209,000
2008/02/04 3,440 3,600 3,440 3,550 255,600
2008/02/01 3,290 3,400 3,250 3,290 237,500
2008/01/31 3,010 3,240 2,995 3,240 178,000
2008/01/30 3,160 3,180 3,010 3,060 169,600
2008/01/29 3,120 3,230 3,060 3,150 100,400
2008/01/28 3,180 3,180 3,020 3,020 150,400
2008/01/25 3,070 3,260 3,060 3,230 169,600
2008/01/24 2,870 3,050 2,870 2,975 267,100
2008/01/23 2,835 2,895 2,785 2,865 157,900
2008/01/22 2,895 2,895 2,745 2,745 136,700
2008/01/21 2,990 3,030 2,925 2,925 156,500
2008/01/18 3,000 3,050 2,925 3,030 173,900
2008/01/17 2,915 3,080 2,915 3,030 190,000
2008/01/16 2,760 3,080 2,745 2,920 314,400
2008/01/15 3,300 3,320 3,110 3,110 161,700
2008/01/11 3,320 3,380 3,300 3,300 96,100
2008/01/10 3,430 3,440 3,320 3,320 199,700
2008/01/09 3,380 3,490 3,370 3,480 140,200
2008/01/08 3,470 3,520 3,450 3,480 165,900
2008/01/07 3,550 3,630 3,520 3,570 120,000
2008/01/04 3,800 3,850 3,640 3,640 81,500

このページの先頭へ