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
2010/12/30 2,666 2,666 2,617 2,636 159,600
2010/12/29 2,651 2,664 2,649 2,660 170,500
2010/12/28 2,664 2,666 2,646 2,661 123,600
2010/12/27 2,645 2,660 2,632 2,658 150,300
2010/12/24 2,661 2,676 2,636 2,645 118,900
2010/12/22 2,720 2,721 2,647 2,665 273,300
2010/12/21 2,681 2,716 2,681 2,697 291,400
2010/12/20 2,660 2,679 2,644 2,661 215,700
2010/12/17 2,700 2,706 2,656 2,679 266,300
2010/12/16 2,718 2,718 2,690 2,708 416,000
2010/12/15 2,697 2,715 2,675 2,696 275,300
2010/12/14 2,681 2,691 2,657 2,691 283,700
2010/12/13 2,634 2,660 2,607 2,652 394,600
2010/12/10 2,679 2,707 2,616 2,629 789,600
2010/12/09 2,788 2,791 2,716 2,729 348,000
2010/12/08 2,766 2,794 2,742 2,770 364,200
2010/12/07 2,775 2,792 2,718 2,737 383,600
2010/12/06 2,815 2,838 2,767 2,799 251,000
2010/12/03 2,748 2,801 2,711 2,801 366,000
2010/12/02 2,700 2,749 2,685 2,746 285,200
2010/12/01 2,611 2,634 2,587 2,630 237,500
2010/11/30 2,695 2,724 2,587 2,587 392,400
2010/11/29 2,716 2,734 2,680 2,683 297,800
2010/11/26 2,719 2,759 2,666 2,681 344,300
2010/11/25 2,625 2,739 2,612 2,710 444,200
2010/11/24 2,583 2,660 2,583 2,594 346,700
2010/11/22 2,679 2,681 2,642 2,654 215,700
2010/11/19 2,702 2,702 2,619 2,651 396,600
2010/11/18 2,611 2,699 2,606 2,698 171,400
2010/11/17 2,583 2,644 2,583 2,637 233,000
2010/11/16 2,630 2,660 2,593 2,608 216,700
2010/11/15 2,646 2,653 2,605 2,628 140,700
2010/11/12 2,701 2,722 2,644 2,645 124,500
2010/11/11 2,675 2,728 2,675 2,725 197,100
2010/11/10 2,601 2,683 2,601 2,682 207,900
2010/11/09 2,616 2,654 2,579 2,601 170,500
2010/11/08 2,590 2,622 2,587 2,611 163,900
2010/11/05 2,535 2,583 2,515 2,567 235,200
2010/11/04 2,521 2,541 2,462 2,465 185,500
2010/11/02 2,484 2,521 2,444 2,476 220,200
2010/11/01 2,505 2,536 2,439 2,457 267,900
2010/10/29 2,605 2,616 2,465 2,518 504,900
2010/10/28 2,723 2,748 2,659 2,665 357,100
2010/10/27 2,657 2,732 2,655 2,704 347,700
2010/10/26 2,605 2,699 2,605 2,670 345,900
2010/10/25 2,634 2,650 2,598 2,614 295,200
2010/10/22 2,570 2,604 2,546 2,592 145,500
2010/10/21 2,545 2,584 2,522 2,558 116,000
2010/10/20 2,573 2,573 2,514 2,554 122,200
2010/10/19 2,579 2,604 2,560 2,588 98,600
2010/10/18 2,585 2,620 2,562 2,589 173,000
2010/10/15 2,595 2,595 2,530 2,579 118,700
2010/10/14 2,550 2,599 2,503 2,572 298,000
2010/10/13 2,427 2,525 2,418 2,500 235,000
2010/10/12 2,514 2,514 2,405 2,431 168,900
2010/10/08 2,519 2,553 2,484 2,484 128,900
2010/10/07 2,575 2,586 2,516 2,540 245,100
2010/10/06 2,666 2,666 2,592 2,602 228,500
2010/10/05 2,596 2,667 2,596 2,635 241,300
2010/10/04 2,560 2,630 2,555 2,595 195,000
2010/10/01 2,539 2,565 2,498 2,534 179,600
2010/09/30 2,552 2,574 2,499 2,508 131,400
2010/09/29 2,540 2,584 2,534 2,562 100,200
2010/09/28 2,600 2,600 2,539 2,550 100,000
2010/09/27 2,540 2,591 2,510 2,585 95,400
2010/09/24 2,507 2,578 2,500 2,503 191,400
2010/09/22 2,600 2,600 2,540 2,543 188,000
2010/09/21 2,667 2,667 2,585 2,625 154,100
2010/09/17 2,620 2,634 2,597 2,625 132,800
2010/09/16 2,580 2,615 2,553 2,599 245,800
2010/09/15 2,544 2,606 2,514 2,587 167,700
2010/09/14 2,513 2,598 2,513 2,570 248,200
2010/09/13 2,494 2,520 2,462 2,513 194,300
2010/09/10 2,490 2,534 2,485 2,495 382,600
2010/09/09 2,579 2,606 2,532 2,540 265,700
2010/09/08 2,556 2,580 2,493 2,509 224,400
2010/09/07 2,627 2,697 2,615 2,632 466,800
2010/09/06 2,565 2,584 2,533 2,577 159,200
2010/09/03 2,484 2,541 2,477 2,535 230,500
2010/09/02 2,468 2,491 2,438 2,472 112,200
2010/09/01 2,402 2,438 2,398 2,419 143,100
2010/08/31 2,430 2,523 2,409 2,422 248,900
2010/08/30 2,509 2,509 2,455 2,465 121,200
2010/08/27 2,397 2,482 2,358 2,465 170,800
2010/08/26 2,325 2,419 2,309 2,398 271,200
2010/08/25 2,392 2,469 2,348 2,357 580,700
2010/08/24 2,340 2,416 2,284 2,393 452,900
2010/08/23 2,329 2,329 2,266 2,290 183,200
2010/08/20 2,347 2,347 2,320 2,329 140,200
2010/08/19 2,356 2,375 2,319 2,370 154,400
2010/08/18 2,324 2,368 2,313 2,367 143,900
2010/08/17 2,300 2,324 2,285 2,303 118,400
2010/08/16 2,354 2,354 2,296 2,324 121,600
2010/08/13 2,343 2,381 2,307 2,374 121,400
2010/08/12 2,301 2,350 2,296 2,348 122,500
2010/08/11 2,422 2,422 2,360 2,372 162,600
2010/08/10 2,475 2,492 2,425 2,445 84,900
2010/08/09 2,480 2,480 2,445 2,470 102,800
2010/08/06 2,452 2,520 2,430 2,507 287,800
2010/08/05 2,470 2,527 2,462 2,476 220,400
2010/08/04 2,509 2,516 2,427 2,438 212,900
2010/08/03 2,565 2,587 2,523 2,546 190,100
2010/08/02 2,530 2,564 2,516 2,550 331,800
2010/07/30 2,492 2,561 2,480 2,500 297,300
2010/07/29 2,484 2,570 2,479 2,524 645,700
2010/07/28 2,310 2,490 2,310 2,483 828,500
2010/07/27 2,280 2,326 2,207 2,232 429,100
2010/07/26 2,250 2,270 2,235 2,254 235,800
2010/07/23 2,210 2,262 2,210 2,235 289,100
2010/07/22 2,262 2,268 2,208 2,226 140,400
2010/07/21 2,326 2,341 2,250 2,259 171,600
2010/07/20 2,327 2,379 2,303 2,322 162,300
2010/07/16 2,489 2,489 2,351 2,360 213,300
2010/07/15 2,515 2,515 2,460 2,498 184,500
2010/07/14 2,477 2,522 2,454 2,514 333,100
2010/07/13 2,416 2,440 2,406 2,427 396,800
2010/07/12 2,326 2,415 2,316 2,393 247,900
2010/07/09 2,329 2,338 2,282 2,326 125,700
2010/07/08 2,330 2,347 2,302 2,319 83,300
2010/07/07 2,294 2,334 2,222 2,242 196,000
2010/07/06 2,245 2,334 2,234 2,334 121,600
2010/07/05 2,290 2,291 2,200 2,277 154,800
2010/07/02 2,214 2,248 2,204 2,247 172,600
2010/07/01 2,255 2,291 2,225 2,241 110,100
2010/06/30 2,272 2,311 2,256 2,294 127,400
2010/06/29 2,389 2,400 2,336 2,336 175,200
2010/06/28 2,427 2,436 2,369 2,369 160,200
2010/06/25 2,396 2,443 2,382 2,436 337,800
2010/06/24 2,445 2,474 2,410 2,446 215,500
2010/06/23 2,437 2,479 2,410 2,470 198,800
2010/06/22 2,470 2,489 2,410 2,439 251,700
2010/06/21 2,449 2,532 2,447 2,520 189,100
2010/06/18 2,399 2,450 2,388 2,444 291,800
2010/06/17 2,370 2,378 2,310 2,337 118,300
2010/06/16 2,370 2,386 2,346 2,370 138,700
2010/06/15 2,279 2,343 2,277 2,320 141,600
2010/06/14 2,236 2,295 2,236 2,288 75,600
2010/06/11 2,240 2,240 2,199 2,222 168,200
2010/06/10 2,147 2,180 2,129 2,176 94,400
2010/06/09 2,172 2,188 2,119 2,144 136,600
2010/06/08 2,160 2,209 2,136 2,186 148,900
2010/06/07 2,200 2,225 2,151 2,171 165,500
2010/06/04 2,248 2,312 2,248 2,283 169,300
2010/06/03 2,223 2,263 2,210 2,248 213,500
2010/06/02 2,229 2,269 2,198 2,218 160,700
2010/06/01 2,235 2,250 2,206 2,218 105,300
2010/05/31 2,215 2,254 2,193 2,226 195,400
2010/05/28 2,225 2,280 2,208 2,246 309,800
2010/05/27 2,090 2,179 2,074 2,175 188,100
2010/05/26 2,206 2,219 2,098 2,134 349,500
2010/05/25 2,266 2,294 2,146 2,172 162,700
2010/05/24 2,245 2,278 2,201 2,256 124,300
2010/05/21 2,267 2,300 2,200 2,237 245,800
2010/05/20 2,320 2,335 2,284 2,317 222,900
2010/05/19 2,320 2,338 2,271 2,331 217,500
2010/05/18 2,380 2,381 2,320 2,338 228,800
2010/05/17 2,404 2,410 2,354 2,382 332,200
2010/05/14 2,339 2,455 2,314 2,403 366,300
2010/05/13 2,345 2,350 2,317 2,344 126,400
2010/05/12 2,335 2,370 2,309 2,321 177,200
2010/05/11 2,383 2,383 2,304 2,309 383,600
2010/05/10 2,370 2,390 2,338 2,348 332,900
2010/05/07 2,388 2,405 2,342 2,369 264,700
2010/05/06 2,434 2,440 2,401 2,417 248,000
2010/04/30 2,444 2,485 2,429 2,484 354,200
2010/04/28 2,290 2,464 2,282 2,444 506,200
2010/04/27 2,319 2,384 2,296 2,363 340,100
2010/04/26 2,318 2,336 2,277 2,297 194,300
2010/04/23 2,252 2,318 2,252 2,315 206,200
2010/04/22 2,269 2,280 2,226 2,267 199,100
2010/04/21 2,285 2,285 2,232 2,269 207,300
2010/04/20 2,234 2,286 2,227 2,251 179,800
2010/04/19 2,205 2,242 2,204 2,234 161,100
2010/04/16 2,238 2,269 2,210 2,255 255,200
2010/04/15 2,241 2,241 2,214 2,230 143,900
2010/04/14 2,215 2,247 2,198 2,236 145,300
2010/04/13 2,230 2,241 2,187 2,209 224,400
2010/04/12 2,262 2,271 2,240 2,243 129,800
2010/04/09 2,180 2,234 2,167 2,232 237,800
2010/04/08 2,246 2,249 2,184 2,193 267,900
2010/04/07 2,305 2,313 2,266 2,285 109,000
2010/04/06 2,330 2,349 2,278 2,285 119,800
2010/04/05 2,312 2,330 2,307 2,326 138,800
2010/04/02 2,300 2,308 2,271 2,301 155,200
2010/04/01 2,283 2,296 2,244 2,268 253,800
2010/03/31 2,287 2,318 2,282 2,283 146,400
2010/03/30 2,279 2,305 2,270 2,305 199,900
2010/03/29 2,290 2,306 2,270 2,295 116,700
2010/03/26 2,278 2,307 2,255 2,299 245,400
2010/03/25 2,255 2,260 2,212 2,236 161,100
2010/03/24 2,252 2,278 2,240 2,255 135,200
2010/03/23 2,248 2,249 2,218 2,237 159,000
2010/03/19 2,180 2,226 2,176 2,226 118,900
2010/03/18 2,172 2,188 2,163 2,171 164,800
2010/03/17 2,166 2,191 2,156 2,176 125,800
2010/03/16 2,145 2,186 2,134 2,165 241,600
2010/03/15 2,171 2,178 2,122 2,145 153,500
2010/03/12 2,194 2,195 2,163 2,172 182,900
2010/03/11 2,174 2,174 2,125 2,158 205,300
2010/03/10 2,160 2,185 2,155 2,175 161,700
2010/03/09 2,135 2,162 2,128 2,149 161,500
2010/03/08 2,100 2,136 2,092 2,122 153,800
2010/03/05 2,085 2,085 2,055 2,077 84,900
2010/03/04 2,050 2,062 2,040 2,051 113,700
2010/03/03 2,028 2,063 2,006 2,058 116,000
2010/03/02 2,008 2,030 1,996 2,027 126,900
2010/03/01 2,005 2,026 1,990 2,020 139,100
2010/02/26 1,952 1,995 1,951 1,986 168,800
2010/02/25 2,006 2,013 1,950 1,968 192,300
2010/02/24 1,967 2,014 1,955 1,997 207,800
2010/02/23 2,045 2,068 1,988 1,997 301,200
2010/02/22 2,090 2,110 2,014 2,045 331,300
2010/02/19 2,003 2,055 1,988 2,010 249,700
2010/02/18 1,985 1,997 1,953 1,973 227,200
2010/02/17 1,985 1,989 1,962 1,982 208,600
2010/02/16 1,977 1,977 1,951 1,959 100,500
2010/02/15 1,964 1,964 1,949 1,950 128,100
2010/02/12 1,987 1,990 1,945 1,968 134,300
2010/02/10 1,983 2,017 1,950 1,952 241,200
2010/02/09 1,956 1,999 1,939 1,998 160,600
2010/02/08 1,980 1,994 1,950 1,955 264,700
2010/02/05 1,961 2,047 1,959 2,005 320,800
2010/02/04 2,050 2,050 1,984 2,031 227,500
2010/02/03 2,070 2,106 2,046 2,057 385,800
2010/02/02 1,980 2,058 1,952 2,050 386,300
2010/02/01 2,002 2,003 1,943 1,987 494,700
2010/01/29 1,998 2,033 1,950 2,001 641,700
2010/01/28 1,848 1,894 1,804 1,882 343,800
2010/01/27 1,884 1,890 1,838 1,844 215,200
2010/01/26 1,881 1,905 1,863 1,867 159,700
2010/01/25 1,878 1,897 1,858 1,877 128,800
2010/01/22 1,907 1,915 1,866 1,909 188,200
2010/01/21 1,882 1,936 1,878 1,925 163,700
2010/01/20 1,946 1,952 1,886 1,892 112,600
2010/01/19 1,935 1,935 1,905 1,921 81,000
2010/01/18 1,926 1,947 1,921 1,939 111,800
2010/01/15 1,925 1,958 1,906 1,954 208,200
2010/01/14 1,894 1,925 1,876 1,919 199,200
2010/01/13 1,915 1,923 1,867 1,893 242,300
2010/01/12 1,895 1,939 1,882 1,933 173,000
2010/01/08 1,873 1,920 1,873 1,905 156,200
2010/01/07 1,900 1,910 1,861 1,868 146,100
2010/01/06 1,918 1,921 1,886 1,912 102,800
2010/01/05 1,982 1,983 1,911 1,917 122,700
2010/01/04 1,919 1,967 1,919 1,963 61,900

このページの先頭へ