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
2011/12/30 2,217 2,226 2,200 2,221 97,800
2011/12/29 2,180 2,212 2,155 2,199 78,500
2011/12/28 2,200 2,200 2,170 2,177 105,900
2011/12/27 2,212 2,243 2,205 2,205 242,400
2011/12/26 2,215 2,220 2,156 2,194 105,800
2011/12/22 2,237 2,237 2,184 2,205 134,800
2011/12/21 2,204 2,224 2,189 2,216 186,600
2011/12/20 2,150 2,187 2,149 2,176 325,200
2011/12/19 2,090 2,136 2,067 2,118 257,400
2011/12/16 2,181 2,181 2,079 2,102 328,300
2011/12/15 2,249 2,249 2,160 2,166 221,400
2011/12/14 2,218 2,230 2,206 2,211 172,600
2011/12/13 2,237 2,274 2,216 2,249 160,200
2011/12/12 2,342 2,342 2,295 2,295 167,800
2011/12/09 2,300 2,336 2,278 2,311 166,500
2011/12/08 2,340 2,354 2,290 2,331 201,300
2011/12/07 2,288 2,362 2,252 2,361 311,700
2011/12/06 2,289 2,290 2,235 2,238 156,200
2011/12/05 2,305 2,322 2,253 2,279 189,000
2011/12/02 2,295 2,322 2,252 2,316 248,700
2011/12/01 2,330 2,332 2,298 2,299 183,000
2011/11/30 2,279 2,280 2,232 2,280 225,100
2011/11/29 2,240 2,256 2,200 2,254 178,800
2011/11/28 2,153 2,208 2,146 2,190 233,200
2011/11/25 2,108 2,145 2,075 2,100 259,100
2011/11/24 2,126 2,138 2,088 2,108 280,600
2011/11/22 2,099 2,174 2,087 2,159 217,300
2011/11/21 2,172 2,180 2,111 2,123 206,000
2011/11/18 2,152 2,208 2,142 2,180 284,700
2011/11/17 2,244 2,257 2,176 2,219 322,600
2011/11/16 2,304 2,340 2,259 2,290 338,600
2011/11/15 2,235 2,297 2,232 2,264 291,200
2011/11/14 2,300 2,300 2,229 2,255 204,700
2011/11/11 2,234 2,314 2,224 2,300 270,900
2011/11/10 2,225 2,233 2,183 2,217 285,300
2011/11/09 2,339 2,340 2,248 2,279 298,900
2011/11/08 2,387 2,390 2,297 2,315 278,800
2011/11/07 2,385 2,397 2,313 2,355 392,800
2011/11/04 2,369 2,425 2,356 2,408 461,200
2011/11/02 2,294 2,328 2,280 2,320 408,900
2011/11/01 2,331 2,345 2,300 2,314 453,400
2011/10/31 2,386 2,386 2,286 2,315 1,050,100
2011/10/28 2,438 2,518 2,385 2,419 1,527,900
2011/10/27 2,729 2,790 2,708 2,788 284,600
2011/10/26 2,736 2,760 2,689 2,723 285,700
2011/10/25 2,854 2,854 2,760 2,771 162,100
2011/10/24 2,771 2,862 2,764 2,843 168,100
2011/10/21 2,752 2,801 2,752 2,770 147,100
2011/10/20 2,829 2,830 2,758 2,793 135,900
2011/10/19 2,934 2,934 2,850 2,864 172,200
2011/10/18 2,896 2,915 2,870 2,889 78,600
2011/10/17 2,907 2,937 2,897 2,926 78,800
2011/10/14 2,865 2,881 2,825 2,846 122,700
2011/10/13 2,924 2,939 2,862 2,876 263,800
2011/10/12 2,840 2,880 2,795 2,857 150,400
2011/10/11 2,846 2,939 2,846 2,880 177,200
2011/10/07 2,820 2,869 2,803 2,818 168,200
2011/10/06 2,795 2,827 2,775 2,791 90,700
2011/10/05 2,789 2,804 2,729 2,750 178,600
2011/10/04 2,800 2,800 2,722 2,769 225,200
2011/10/03 2,905 2,916 2,763 2,850 234,100
2011/09/30 2,944 2,956 2,872 2,948 180,200
2011/09/29 2,856 2,960 2,856 2,943 286,700
2011/09/28 2,900 2,948 2,887 2,906 187,400
2011/09/27 2,714 2,871 2,714 2,871 276,400
2011/09/26 2,752 2,752 2,650 2,664 202,300
2011/09/22 2,748 2,762 2,710 2,752 104,200
2011/09/21 2,751 2,797 2,738 2,780 118,800
2011/09/20 2,804 2,818 2,730 2,750 203,300
2011/09/16 2,760 2,845 2,760 2,804 475,200
2011/09/15 2,652 2,729 2,648 2,723 263,500
2011/09/14 2,640 2,695 2,583 2,602 187,800
2011/09/13 2,584 2,676 2,578 2,665 132,800
2011/09/12 2,560 2,589 2,542 2,581 133,300
2011/09/09 2,668 2,685 2,619 2,649 183,100
2011/09/08 2,720 2,760 2,619 2,650 173,800
2011/09/07 2,598 2,701 2,588 2,676 319,400
2011/09/06 2,559 2,600 2,483 2,498 166,300
2011/09/05 2,654 2,663 2,588 2,609 168,900
2011/09/02 2,669 2,719 2,641 2,704 296,800
2011/09/01 2,650 2,709 2,650 2,696 132,200
2011/08/31 2,621 2,642 2,595 2,626 125,600
2011/08/30 2,650 2,653 2,591 2,618 224,400
2011/08/29 2,570 2,644 2,521 2,586 190,400
2011/08/26 2,496 2,576 2,495 2,570 172,900
2011/08/25 2,404 2,544 2,372 2,509 301,900
2011/08/24 2,435 2,464 2,335 2,354 231,200
2011/08/23 2,397 2,415 2,325 2,408 304,000
2011/08/22 2,486 2,520 2,368 2,381 168,300
2011/08/19 2,565 2,565 2,474 2,487 286,600
2011/08/18 2,709 2,709 2,607 2,615 91,400
2011/08/17 2,728 2,729 2,676 2,709 156,700
2011/08/16 2,692 2,728 2,682 2,728 90,800
2011/08/15 2,670 2,681 2,651 2,673 89,100
2011/08/12 2,642 2,680 2,615 2,631 136,100
2011/08/11 2,624 2,675 2,623 2,637 159,100
2011/08/10 2,732 2,743 2,658 2,682 298,900
2011/08/09 2,666 2,693 2,602 2,682 226,000
2011/08/08 2,790 2,801 2,723 2,745 121,200
2011/08/05 2,858 2,888 2,822 2,827 328,200
2011/08/04 2,939 2,983 2,904 2,947 239,300
2011/08/03 2,939 2,968 2,922 2,956 226,100
2011/08/02 2,944 2,980 2,932 2,971 157,900
2011/08/01 2,952 3,015 2,944 2,994 154,900
2011/07/29 3,015 3,020 2,925 2,927 189,300
2011/07/28 2,975 3,045 2,934 3,005 199,100
2011/07/27 2,972 2,981 2,950 2,978 220,200
2011/07/26 2,974 2,980 2,947 2,947 184,200
2011/07/25 2,984 3,000 2,972 2,977 223,000
2011/07/22 2,955 2,986 2,943 2,979 231,900
2011/07/21 2,908 2,929 2,902 2,926 194,700
2011/07/20 2,900 2,918 2,876 2,886 185,100
2011/07/19 2,874 2,915 2,862 2,890 282,600
2011/07/15 2,840 2,864 2,836 2,858 131,800
2011/07/14 2,824 2,860 2,796 2,839 157,100
2011/07/13 2,772 2,822 2,772 2,810 145,600
2011/07/12 2,835 2,837 2,767 2,773 186,300
2011/07/11 2,819 2,839 2,809 2,834 152,400
2011/07/08 2,819 2,834 2,804 2,809 94,300
2011/07/07 2,842 2,843 2,785 2,792 151,700
2011/07/06 2,768 2,870 2,740 2,866 355,100
2011/07/05 2,747 2,764 2,720 2,754 161,900
2011/07/04 2,755 2,771 2,713 2,719 111,200
2011/07/01 2,750 2,779 2,716 2,730 207,000
2011/06/30 2,709 2,750 2,699 2,750 135,900
2011/06/29 2,691 2,727 2,691 2,716 132,200
2011/06/28 2,707 2,716 2,669 2,678 117,700
2011/06/27 2,680 2,683 2,643 2,657 134,600
2011/06/24 2,641 2,729 2,639 2,683 372,800
2011/06/23 2,671 2,693 2,591 2,591 474,100
2011/06/22 2,692 2,735 2,681 2,727 260,700
2011/06/21 2,680 2,709 2,620 2,673 217,400
2011/06/20 2,717 2,745 2,678 2,685 135,800
2011/06/17 2,727 2,734 2,660 2,687 150,100
2011/06/16 2,749 2,771 2,716 2,722 166,700
2011/06/15 2,744 2,759 2,720 2,748 94,800
2011/06/14 2,690 2,742 2,677 2,729 108,700
2011/06/13 2,689 2,718 2,670 2,689 140,400
2011/06/10 2,713 2,747 2,711 2,717 120,100
2011/06/09 2,690 2,729 2,672 2,729 116,100
2011/06/08 2,691 2,728 2,676 2,720 144,100
2011/06/07 2,630 2,714 2,628 2,711 167,800
2011/06/06 2,655 2,666 2,621 2,645 184,200
2011/06/03 2,696 2,721 2,647 2,656 230,800
2011/06/02 2,728 2,729 2,680 2,722 199,600
2011/06/01 2,728 2,772 2,699 2,768 328,400
2011/05/31 2,679 2,708 2,652 2,693 158,700
2011/05/30 2,687 2,708 2,655 2,666 244,400
2011/05/27 2,689 2,693 2,654 2,678 163,700
2011/05/26 2,651 2,688 2,638 2,688 164,000
2011/05/25 2,610 2,650 2,603 2,638 310,000
2011/05/24 2,573 2,617 2,565 2,577 204,400
2011/05/23 2,642 2,642 2,574 2,613 214,500
2011/05/20 2,650 2,698 2,634 2,641 340,200
2011/05/19 2,588 2,651 2,568 2,647 505,800
2011/05/18 2,518 2,598 2,500 2,587 355,000
2011/05/17 2,484 2,484 2,443 2,468 156,700
2011/05/16 2,508 2,522 2,467 2,483 134,400
2011/05/13 2,565 2,570 2,454 2,508 355,100
2011/05/12 2,521 2,581 2,500 2,547 179,100
2011/05/11 2,527 2,567 2,522 2,548 186,800
2011/05/10 2,475 2,503 2,440 2,478 312,300
2011/05/09 2,551 2,551 2,485 2,498 155,400
2011/05/06 2,558 2,559 2,494 2,543 224,200
2011/05/02 2,570 2,634 2,558 2,625 256,900
2011/04/28 2,500 2,633 2,474 2,575 655,200
2011/04/27 2,449 2,449 2,397 2,432 335,000
2011/04/26 2,326 2,371 2,301 2,357 170,000
2011/04/25 2,402 2,416 2,348 2,359 291,000
2011/04/22 2,370 2,463 2,339 2,452 190,100
2011/04/21 2,360 2,390 2,322 2,369 118,300
2011/04/20 2,313 2,348 2,290 2,330 110,700
2011/04/19 2,294 2,309 2,278 2,285 122,600
2011/04/18 2,337 2,359 2,297 2,321 130,000
2011/04/15 2,316 2,370 2,302 2,337 342,200
2011/04/14 2,213 2,316 2,210 2,304 244,200
2011/04/13 2,180 2,247 2,172 2,234 179,700
2011/04/12 2,243 2,253 2,180 2,188 300,500
2011/04/11 2,275 2,287 2,245 2,258 178,300
2011/04/08 2,241 2,289 2,230 2,278 115,500
2011/04/07 2,251 2,296 2,244 2,267 150,500
2011/04/06 2,309 2,310 2,254 2,264 114,400
2011/04/05 2,352 2,364 2,280 2,307 128,400
2011/04/04 2,398 2,420 2,343 2,352 193,900
2011/04/01 2,511 2,523 2,386 2,386 298,700
2011/03/31 2,475 2,510 2,446 2,498 250,500
2011/03/30 2,397 2,488 2,358 2,479 292,400
2011/03/29 2,342 2,362 2,315 2,359 252,000
2011/03/28 2,331 2,370 2,319 2,338 332,400
2011/03/25 2,295 2,321 2,254 2,281 291,800
2011/03/24 2,356 2,357 2,245 2,254 381,100
2011/03/23 2,399 2,410 2,340 2,375 306,400
2011/03/22 2,380 2,413 2,349 2,385 268,400
2011/03/18 2,260 2,309 2,244 2,280 211,700
2011/03/17 2,200 2,300 2,118 2,255 424,000
2011/03/16 2,092 2,278 2,087 2,244 509,300
2011/03/15 2,108 2,108 1,800 1,993 578,800
2011/03/14 2,098 2,307 2,054 2,258 395,600
2011/03/11 2,502 2,529 2,482 2,498 302,400
2011/03/10 2,568 2,570 2,500 2,527 495,000
2011/03/09 2,605 2,618 2,557 2,564 425,800
2011/03/08 2,613 2,630 2,591 2,603 156,700
2011/03/07 2,648 2,656 2,600 2,613 178,600
2011/03/04 2,691 2,698 2,637 2,648 225,800
2011/03/03 2,640 2,658 2,631 2,641 148,000
2011/03/02 2,676 2,687 2,634 2,639 210,700
2011/03/01 2,698 2,720 2,675 2,712 223,000
2011/02/28 2,693 2,704 2,635 2,697 235,200
2011/02/25 2,601 2,647 2,601 2,644 279,800
2011/02/24 2,638 2,646 2,572 2,576 346,700
2011/02/23 2,681 2,716 2,661 2,665 293,700
2011/02/22 2,768 2,768 2,702 2,707 203,800
2011/02/21 2,770 2,770 2,755 2,767 101,100
2011/02/18 2,787 2,801 2,766 2,775 112,600
2011/02/17 2,816 2,816 2,776 2,787 149,400
2011/02/16 2,792 2,814 2,778 2,788 224,200
2011/02/15 2,780 2,787 2,741 2,771 275,000
2011/02/14 2,798 2,806 2,777 2,797 137,700
2011/02/10 2,742 2,763 2,720 2,753 102,000
2011/02/09 2,800 2,819 2,754 2,760 127,000
2011/02/08 2,828 2,833 2,765 2,775 193,300
2011/02/07 2,795 2,843 2,780 2,819 273,900
2011/02/04 2,801 2,803 2,785 2,796 138,400
2011/02/03 2,818 2,818 2,775 2,800 181,900
2011/02/02 2,801 2,818 2,758 2,803 312,900
2011/02/01 2,758 2,789 2,737 2,784 268,500
2011/01/31 2,682 2,784 2,643 2,757 355,500
2011/01/28 2,747 2,750 2,671 2,717 454,200
2011/01/27 2,620 2,707 2,616 2,697 333,700
2011/01/26 2,645 2,649 2,616 2,616 121,600
2011/01/25 2,630 2,660 2,615 2,630 277,800
2011/01/24 2,624 2,670 2,604 2,631 202,900
2011/01/21 2,645 2,653 2,576 2,593 442,700
2011/01/20 2,726 2,726 2,641 2,643 286,300
2011/01/19 2,708 2,737 2,686 2,725 247,800
2011/01/18 2,705 2,718 2,683 2,687 207,100
2011/01/17 2,773 2,773 2,692 2,693 257,500
2011/01/14 2,769 2,798 2,754 2,773 152,800
2011/01/13 2,776 2,807 2,767 2,785 192,100
2011/01/12 2,822 2,831 2,761 2,762 184,700
2011/01/11 2,737 2,828 2,710 2,822 560,600
2011/01/07 2,683 2,725 2,676 2,708 232,700
2011/01/06 2,688 2,690 2,652 2,669 293,200
2011/01/05 2,648 2,669 2,633 2,659 218,600
2011/01/04 2,646 2,669 2,635 2,651 164,000

このページの先頭へ