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
2013/12/30 3,030 3,080 3,020 3,075 154,100
2013/12/27 3,045 3,065 2,994 3,010 250,200
2013/12/26 3,025 3,070 3,020 3,055 54,900
2013/12/25 2,990 3,025 2,990 3,020 77,100
2013/12/24 3,180 3,180 2,999 3,010 339,900
2013/12/20 3,030 3,050 3,015 3,045 200,100
2013/12/19 3,100 3,110 3,055 3,070 152,500
2013/12/18 3,055 3,085 3,050 3,065 111,600
2013/12/17 3,035 3,055 3,020 3,040 140,600
2013/12/16 3,095 3,105 3,030 3,050 186,300
2013/12/13 3,150 3,155 3,100 3,120 172,000
2013/12/12 3,110 3,120 3,085 3,105 86,000
2013/12/11 3,165 3,170 3,105 3,160 173,000
2013/12/10 3,135 3,180 3,120 3,135 182,000
2013/12/09 3,080 3,105 3,050 3,080 149,200
2013/12/06 3,005 3,045 2,994 3,040 133,100
2013/12/05 3,055 3,075 2,990 3,005 228,100
2013/12/04 3,100 3,130 3,055 3,080 231,000
2013/12/03 3,160 3,170 3,110 3,120 321,500
2013/12/02 3,165 3,205 3,140 3,150 266,500
2013/11/29 3,225 3,260 3,200 3,220 208,000
2013/11/28 3,270 3,290 3,250 3,280 189,900
2013/11/27 3,195 3,240 3,165 3,220 246,200
2013/11/26 3,170 3,190 3,135 3,180 296,400
2013/11/25 3,080 3,100 3,030 3,100 176,900
2013/11/22 3,095 3,115 3,050 3,070 203,400
2013/11/21 3,050 3,095 3,025 3,065 251,700
2013/11/20 3,045 3,070 3,035 3,050 217,100
2013/11/19 3,060 3,090 3,045 3,065 207,000
2013/11/18 3,110 3,135 3,070 3,100 252,000
2013/11/15 3,100 3,175 3,090 3,145 289,500
2013/11/14 3,045 3,070 2,980 3,045 274,300
2013/11/13 2,980 3,060 2,975 3,045 272,300
2013/11/12 2,930 2,980 2,912 2,969 110,500
2013/11/11 2,963 2,983 2,912 2,939 141,800
2013/11/08 2,857 2,920 2,857 2,905 149,100
2013/11/07 2,965 2,966 2,848 2,897 316,300
2013/11/06 2,895 3,000 2,867 2,964 358,200
2013/11/05 2,913 2,922 2,848 2,889 397,400
2013/11/01 2,912 2,949 2,893 2,910 371,500
2013/10/31 2,895 2,974 2,880 2,911 594,800
2013/10/30 2,707 2,997 2,700 2,979 1,899,900
2013/10/29 2,513 2,538 2,479 2,507 174,300
2013/10/28 2,521 2,563 2,490 2,557 158,700
2013/10/25 2,535 2,539 2,486 2,497 175,500
2013/10/24 2,498 2,537 2,485 2,530 85,700
2013/10/23 2,538 2,549 2,508 2,508 138,400
2013/10/22 2,557 2,557 2,511 2,536 73,900
2013/10/21 2,542 2,559 2,515 2,546 54,500
2013/10/18 2,568 2,572 2,524 2,534 92,600
2013/10/17 2,560 2,590 2,554 2,567 107,400
2013/10/16 2,560 2,560 2,520 2,533 111,200
2013/10/15 2,500 2,551 2,490 2,546 200,900
2013/10/11 2,507 2,515 2,487 2,501 183,800
2013/10/10 2,422 2,489 2,395 2,487 234,200
2013/10/09 2,386 2,423 2,369 2,421 159,000
2013/10/08 2,357 2,392 2,348 2,385 135,400
2013/10/07 2,391 2,411 2,371 2,387 144,300
2013/10/04 2,391 2,414 2,375 2,392 130,000
2013/10/03 2,377 2,441 2,377 2,408 189,500
2013/10/02 2,374 2,403 2,365 2,384 169,600
2013/10/01 2,410 2,415 2,381 2,393 100,900
2013/09/30 2,439 2,439 2,391 2,411 121,400
2013/09/27 2,487 2,493 2,459 2,470 62,000
2013/09/26 2,420 2,475 2,384 2,471 102,400
2013/09/25 2,459 2,467 2,429 2,440 113,200
2013/09/24 2,420 2,473 2,420 2,458 180,600
2013/09/20 2,475 2,476 2,437 2,449 140,200
2013/09/19 2,414 2,455 2,408 2,454 128,200
2013/09/18 2,392 2,412 2,371 2,386 149,500
2013/09/17 2,414 2,430 2,378 2,380 234,000
2013/09/13 2,470 2,497 2,396 2,416 200,000
2013/09/12 2,453 2,474 2,410 2,420 77,800
2013/09/11 2,470 2,505 2,452 2,466 78,600
2013/09/10 2,445 2,450 2,427 2,449 94,600
2013/09/09 2,437 2,440 2,386 2,420 64,900
2013/09/06 2,398 2,409 2,365 2,392 105,800
2013/09/05 2,399 2,413 2,370 2,388 66,800
2013/09/04 2,355 2,383 2,326 2,379 108,700
2013/09/03 2,353 2,400 2,353 2,384 119,200
2013/09/02 2,309 2,368 2,304 2,349 122,800
2013/08/30 2,373 2,380 2,293 2,298 139,700
2013/08/29 2,320 2,351 2,291 2,345 173,600
2013/08/28 2,350 2,350 2,307 2,342 144,900
2013/08/27 2,411 2,431 2,377 2,390 136,900
2013/08/26 2,450 2,468 2,418 2,423 183,200
2013/08/23 2,370 2,442 2,360 2,423 272,500
2013/08/22 2,362 2,362 2,304 2,321 307,000
2013/08/21 2,410 2,445 2,378 2,387 170,600
2013/08/20 2,472 2,512 2,408 2,410 272,700
2013/08/19 2,551 2,552 2,478 2,501 255,200
2013/08/16 2,564 2,596 2,541 2,570 99,300
2013/08/15 2,633 2,633 2,571 2,577 95,800
2013/08/14 2,652 2,660 2,610 2,656 43,500
2013/08/13 2,563 2,635 2,562 2,632 89,400
2013/08/12 2,575 2,591 2,539 2,552 121,600
2013/08/09 2,632 2,665 2,590 2,602 143,900
2013/08/08 2,610 2,691 2,606 2,625 186,300
2013/08/07 2,660 2,679 2,606 2,611 134,700
2013/08/06 2,707 2,734 2,663 2,694 106,200
2013/08/05 2,713 2,723 2,663 2,688 124,700
2013/08/02 2,697 2,715 2,668 2,713 102,600
2013/08/01 2,641 2,710 2,620 2,696 119,400
2013/07/31 2,661 2,750 2,602 2,643 311,300
2013/07/30 2,451 2,567 2,448 2,561 128,200
2013/07/29 2,569 2,569 2,471 2,481 103,700
2013/07/26 2,622 2,634 2,590 2,599 91,500
2013/07/25 2,723 2,744 2,670 2,676 117,900
2013/07/24 2,717 2,749 2,716 2,735 104,900
2013/07/23 2,704 2,730 2,669 2,716 54,000
2013/07/22 2,664 2,713 2,600 2,704 126,300
2013/07/19 2,710 2,713 2,638 2,658 157,900
2013/07/18 2,704 2,716 2,675 2,713 56,700
2013/07/17 2,668 2,710 2,665 2,702 60,500
2013/07/16 2,693 2,710 2,680 2,696 72,900
2013/07/12 2,615 2,696 2,615 2,693 110,400
2013/07/11 2,655 2,655 2,584 2,614 129,500
2013/07/10 2,649 2,662 2,633 2,652 120,500
2013/07/09 2,627 2,649 2,613 2,642 54,100
2013/07/08 2,642 2,656 2,582 2,584 47,400
2013/07/05 2,583 2,625 2,565 2,620 42,400
2013/07/04 2,580 2,588 2,558 2,562 64,400
2013/07/03 2,584 2,616 2,568 2,583 94,300
2013/07/02 2,543 2,591 2,525 2,584 92,500
2013/07/01 2,524 2,524 2,445 2,512 92,800
2013/06/28 2,460 2,511 2,415 2,496 174,800
2013/06/27 2,342 2,414 2,314 2,414 91,100
2013/06/26 2,383 2,387 2,305 2,323 121,200
2013/06/25 2,346 2,378 2,307 2,339 140,700
2013/06/24 2,405 2,410 2,342 2,351 106,800
2013/06/21 2,296 2,374 2,285 2,374 325,000
2013/06/20 2,390 2,432 2,366 2,372 195,800
2013/06/19 2,399 2,424 2,362 2,415 123,700
2013/06/18 2,349 2,366 2,322 2,333 131,600
2013/06/17 2,237 2,323 2,218 2,318 177,700
2013/06/14 2,303 2,349 2,253 2,254 179,400
2013/06/13 2,320 2,332 2,258 2,268 116,000
2013/06/12 2,384 2,405 2,324 2,387 116,800
2013/06/11 2,461 2,498 2,402 2,434 125,000
2013/06/10 2,390 2,500 2,365 2,478 98,700
2013/06/07 2,345 2,395 2,267 2,317 173,500
2013/06/06 2,370 2,490 2,356 2,405 328,100
2013/06/05 2,442 2,514 2,405 2,418 331,800
2013/06/04 2,407 2,471 2,316 2,450 269,200
2013/06/03 2,548 2,557 2,439 2,452 218,700
2013/05/31 2,623 2,656 2,577 2,589 221,300
2013/05/30 2,601 2,668 2,545 2,569 169,300
2013/05/29 2,687 2,727 2,628 2,681 279,200
2013/05/28 2,478 2,594 2,476 2,587 149,700
2013/05/27 2,564 2,591 2,481 2,491 154,800
2013/05/24 2,614 2,674 2,561 2,657 296,300
2013/05/23 2,737 2,818 2,612 2,612 366,100
2013/05/22 2,771 2,778 2,690 2,738 131,400
2013/05/21 2,732 2,755 2,654 2,752 175,500
2013/05/20 2,688 2,739 2,670 2,731 130,900
2013/05/17 2,630 2,680 2,572 2,657 166,600
2013/05/16 2,656 2,682 2,582 2,641 259,000
2013/05/15 2,595 2,620 2,572 2,606 208,000
2013/05/14 2,594 2,598 2,534 2,548 160,900
2013/05/13 2,565 2,584 2,547 2,565 118,200
2013/05/10 2,491 2,547 2,482 2,541 190,000
2013/05/09 2,464 2,469 2,421 2,441 221,900
2013/05/08 2,464 2,489 2,436 2,446 198,600
2013/05/07 2,432 2,466 2,390 2,464 306,000
2013/05/02 2,398 2,422 2,360 2,382 163,600
2013/05/01 2,434 2,440 2,355 2,404 207,500
2013/04/30 2,430 2,455 2,395 2,440 290,800
2013/04/26 2,332 2,445 2,332 2,417 323,400
2013/04/25 2,377 2,388 2,340 2,359 228,700
2013/04/24 2,287 2,377 2,222 2,352 392,100
2013/04/23 2,200 2,214 2,180 2,187 184,300
2013/04/22 2,227 2,236 2,193 2,199 209,800
2013/04/19 2,197 2,210 2,173 2,184 144,100
2013/04/18 2,240 2,240 2,194 2,197 109,600
2013/04/17 2,200 2,256 2,198 2,249 111,800
2013/04/16 2,182 2,228 2,171 2,193 175,700
2013/04/15 2,253 2,257 2,216 2,223 82,000
2013/04/12 2,258 2,272 2,230 2,257 147,200
2013/04/11 2,250 2,282 2,240 2,257 144,900
2013/04/10 2,244 2,244 2,200 2,232 171,000
2013/04/09 2,226 2,249 2,202 2,243 146,300
2013/04/08 2,220 2,255 2,170 2,214 241,700
2013/04/05 2,194 2,230 2,164 2,185 236,900
2013/04/04 2,027 2,128 2,001 2,128 281,500
2013/04/03 2,031 2,069 2,006 2,068 162,300
2013/04/02 2,066 2,066 1,951 1,999 177,300
2013/04/01 2,189 2,192 2,095 2,095 83,200
2013/03/29 2,186 2,212 2,170 2,188 100,000
2013/03/28 2,215 2,215 2,188 2,199 100,600
2013/03/27 2,200 2,219 2,194 2,215 112,700
2013/03/26 2,225 2,235 2,197 2,234 333,200
2013/03/25 2,215 2,232 2,198 2,216 170,800
2013/03/22 2,198 2,227 2,191 2,193 178,300
2013/03/21 2,209 2,229 2,197 2,213 185,700
2013/03/19 2,186 2,226 2,180 2,214 179,600
2013/03/18 2,164 2,222 2,152 2,176 261,400
2013/03/15 2,142 2,237 2,136 2,213 555,300
2013/03/14 2,110 2,113 2,071 2,113 158,300
2013/03/13 2,083 2,109 2,071 2,089 140,600
2013/03/12 2,086 2,147 2,073 2,109 324,900
2013/03/11 2,089 2,106 2,052 2,061 236,400
2013/03/08 2,012 2,062 2,006 2,059 426,000
2013/03/07 2,015 2,025 1,996 2,008 332,600
2013/03/06 2,020 2,039 2,000 2,014 295,000
2013/03/05 1,984 2,019 1,984 2,010 205,200
2013/03/04 1,976 1,977 1,961 1,974 128,400
2013/03/01 1,965 1,970 1,928 1,959 143,800
2013/02/28 1,927 1,964 1,920 1,962 286,100
2013/02/27 1,894 1,913 1,872 1,902 217,700
2013/02/26 1,910 1,910 1,889 1,894 232,100
2013/02/25 1,956 1,958 1,911 1,916 222,500
2013/02/22 1,950 1,955 1,907 1,920 236,800
2013/02/21 1,969 1,991 1,944 1,974 281,400
2013/02/20 1,960 1,985 1,957 1,968 111,200
2013/02/19 1,946 1,976 1,939 1,954 207,900
2013/02/18 1,917 1,973 1,917 1,961 300,600
2013/02/15 1,908 1,931 1,887 1,914 385,500
2013/02/14 1,941 1,970 1,922 1,945 226,400
2013/02/13 1,964 1,976 1,923 1,942 325,200
2013/02/12 2,014 2,015 1,963 1,963 261,400
2013/02/08 2,032 2,033 1,966 1,973 297,300
2013/02/07 2,025 2,043 1,985 1,992 299,300
2013/02/06 1,975 2,038 1,970 2,026 245,800
2013/02/05 1,941 1,955 1,922 1,935 230,200
2013/02/04 1,949 1,972 1,942 1,957 184,100
2013/02/01 1,996 2,009 1,922 1,931 424,100
2013/01/31 1,960 2,013 1,891 1,996 595,200
2013/01/30 2,040 2,041 1,990 2,038 448,000
2013/01/29 2,000 2,095 1,999 2,017 186,600
2013/01/28 2,083 2,087 2,014 2,020 187,000
2013/01/25 2,010 2,048 1,973 2,045 251,400
2013/01/24 2,000 2,001 1,950 1,973 409,900
2013/01/23 1,957 2,044 1,940 2,014 450,200
2013/01/22 1,985 1,997 1,945 1,964 296,300
2013/01/21 1,938 1,983 1,914 1,974 250,500
2013/01/18 1,870 1,935 1,870 1,928 319,400
2013/01/17 1,918 1,924 1,847 1,893 423,600
2013/01/16 1,963 1,963 1,911 1,918 367,200
2013/01/15 1,999 1,999 1,953 1,961 245,800
2013/01/11 1,976 1,987 1,948 1,981 222,200
2013/01/10 1,927 1,959 1,919 1,947 131,200
2013/01/09 1,873 1,918 1,861 1,905 99,200
2013/01/08 1,945 1,945 1,889 1,896 138,800
2013/01/07 1,976 1,993 1,937 1,945 123,000
2013/01/04 1,964 1,979 1,937 1,957 155,700

このページの先頭へ