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
2015/12/30 2,948 2,967 2,930 2,941 96,200
2015/12/29 2,872 2,934 2,862 2,926 70,800
2015/12/28 2,850 2,899 2,848 2,883 74,900
2015/12/25 2,850 2,869 2,817 2,831 53,000
2015/12/24 2,888 2,909 2,865 2,871 74,800
2015/12/22 2,864 2,901 2,864 2,881 65,000
2015/12/21 2,870 2,891 2,846 2,883 86,300
2015/12/18 2,894 2,950 2,872 2,880 181,400
2015/12/17 2,939 2,957 2,915 2,921 84,500
2015/12/16 2,858 2,890 2,851 2,890 78,400
2015/12/15 2,881 2,905 2,814 2,820 111,100
2015/12/14 2,837 2,888 2,812 2,881 121,200
2015/12/11 2,888 2,932 2,885 2,919 145,500
2015/12/10 2,934 2,934 2,872 2,891 104,800
2015/12/09 2,941 2,976 2,920 2,934 97,000
2015/12/08 2,995 3,000 2,948 2,955 100,100
2015/12/07 2,988 3,025 2,981 2,983 66,500
2015/12/04 2,988 3,005 2,959 2,959 123,000
2015/12/03 2,975 3,060 2,975 3,045 139,200
2015/12/02 3,015 3,015 2,971 2,975 86,600
2015/12/01 2,988 3,025 2,980 3,010 142,400
2015/11/30 2,938 2,972 2,904 2,962 156,000
2015/11/27 2,890 2,921 2,890 2,915 110,700
2015/11/26 2,940 2,943 2,899 2,905 133,100
2015/11/25 2,857 2,917 2,857 2,901 165,300
2015/11/24 2,891 2,893 2,850 2,862 181,600
2015/11/20 2,918 2,924 2,868 2,885 216,600
2015/11/19 2,930 2,940 2,904 2,918 136,400
2015/11/18 2,960 2,962 2,901 2,911 129,500
2015/11/17 2,938 2,961 2,932 2,939 93,000
2015/11/16 2,881 2,915 2,862 2,910 71,600
2015/11/13 2,924 2,954 2,906 2,953 119,300
2015/11/12 2,943 2,960 2,926 2,945 131,200
2015/11/11 2,899 2,956 2,898 2,945 116,900
2015/11/10 2,909 2,932 2,889 2,919 125,500
2015/11/09 2,885 2,934 2,875 2,934 154,600
2015/11/06 2,850 2,875 2,839 2,854 86,600
2015/11/05 2,808 2,839 2,801 2,839 104,600
2015/11/04 2,794 2,809 2,782 2,799 160,200
2015/11/02 2,769 2,777 2,732 2,740 275,000
2015/10/30 2,820 2,832 2,782 2,797 327,700
2015/10/29 2,860 2,884 2,762 2,816 545,300
2015/10/28 2,920 2,930 2,831 2,910 216,200
2015/10/27 2,910 2,925 2,891 2,893 145,000
2015/10/26 2,880 2,940 2,880 2,901 90,500
2015/10/23 2,862 2,916 2,858 2,876 152,900
2015/10/22 2,825 2,862 2,815 2,824 108,700
2015/10/21 2,797 2,862 2,794 2,850 149,100
2015/10/20 2,803 2,803 2,762 2,793 98,900
2015/10/19 2,849 2,849 2,776 2,792 108,700
2015/10/16 2,803 2,856 2,802 2,833 120,600
2015/10/15 2,792 2,838 2,771 2,800 154,200
2015/10/14 2,821 2,856 2,795 2,797 202,200
2015/10/13 2,848 2,848 2,791 2,821 138,700
2015/10/09 2,771 2,842 2,754 2,829 144,800
2015/10/08 2,737 2,778 2,715 2,736 129,800
2015/10/07 2,713 2,759 2,706 2,750 136,200
2015/10/06 2,759 2,790 2,704 2,711 160,200
2015/10/05 2,767 2,788 2,722 2,759 108,500
2015/10/02 2,659 2,735 2,645 2,725 81,200
2015/10/01 2,645 2,692 2,611 2,673 181,900
2015/09/30 2,568 2,681 2,568 2,644 138,700
2015/09/29 2,600 2,620 2,535 2,549 108,300
2015/09/28 2,702 2,702 2,600 2,612 122,100
2015/09/25 2,670 2,706 2,626 2,690 113,700
2015/09/24 2,755 2,759 2,656 2,659 158,300
2015/09/18 2,788 2,855 2,735 2,829 221,000
2015/09/17 2,781 2,827 2,775 2,797 76,300
2015/09/16 2,747 2,807 2,739 2,767 95,600
2015/09/15 2,700 2,779 2,700 2,724 85,400
2015/09/14 2,738 2,738 2,664 2,679 67,300
2015/09/11 2,705 2,717 2,677 2,699 109,800
2015/09/10 2,656 2,724 2,653 2,708 58,900
2015/09/09 2,636 2,735 2,636 2,735 102,600
2015/09/08 2,580 2,660 2,580 2,586 72,800
2015/09/07 2,580 2,628 2,538 2,600 94,600
2015/09/04 2,681 2,683 2,567 2,595 105,200
2015/09/03 2,644 2,690 2,636 2,646 83,100
2015/09/02 2,615 2,682 2,587 2,603 126,700
2015/09/01 2,765 2,765 2,661 2,661 112,700
2015/08/31 2,805 2,822 2,741 2,775 115,700
2015/08/28 2,751 2,852 2,720 2,838 162,800
2015/08/27 2,719 2,751 2,655 2,661 86,800
2015/08/26 2,596 2,690 2,580 2,666 142,300
2015/08/25 2,565 2,741 2,560 2,595 158,000
2015/08/24 2,795 2,809 2,692 2,699 113,700
2015/08/21 2,888 2,902 2,855 2,856 129,500
2015/08/20 3,025 3,030 2,962 2,967 105,200
2015/08/19 3,095 3,100 3,050 3,055 37,400
2015/08/18 3,120 3,135 3,100 3,125 76,300
2015/08/17 3,080 3,120 3,080 3,100 41,800
2015/08/14 3,060 3,105 3,050 3,080 45,900
2015/08/13 3,050 3,090 3,040 3,060 63,100
2015/08/12 3,125 3,130 3,070 3,080 80,200
2015/08/11 3,180 3,195 3,135 3,165 63,300
2015/08/10 3,155 3,160 3,120 3,150 118,000
2015/08/07 3,180 3,185 3,145 3,155 85,000
2015/08/06 3,150 3,230 3,120 3,220 168,200
2015/08/05 3,080 3,120 3,070 3,085 95,900
2015/08/04 3,090 3,125 3,075 3,105 99,000
2015/08/03 3,090 3,095 3,050 3,075 43,600
2015/07/31 3,040 3,065 3,010 3,065 73,400
2015/07/30 3,030 3,085 2,997 2,997 178,600
2015/07/29 3,000 3,035 2,984 3,015 153,400
2015/07/28 2,912 3,020 2,855 2,999 211,700
2015/07/27 2,946 2,951 2,911 2,949 153,800
2015/07/24 2,956 2,968 2,938 2,961 123,000
2015/07/23 2,966 2,966 2,916 2,941 74,100
2015/07/22 2,936 2,945 2,921 2,935 133,000
2015/07/21 3,000 3,015 2,970 2,979 110,900
2015/07/17 3,015 3,020 2,955 2,977 98,400
2015/07/16 3,045 3,045 2,989 3,010 96,200
2015/07/15 3,020 3,035 2,966 3,015 123,400
2015/07/14 2,993 3,050 2,986 2,999 117,200
2015/07/13 2,927 2,955 2,917 2,934 74,300
2015/07/10 2,929 2,955 2,901 2,910 143,700
2015/07/09 2,895 2,910 2,829 2,906 266,700
2015/07/08 3,025 3,035 2,954 2,954 152,800
2015/07/07 3,060 3,075 3,005 3,005 91,700
2015/07/06 3,050 3,060 2,997 3,010 136,200
2015/07/03 3,135 3,135 3,100 3,100 41,700
2015/07/02 3,095 3,135 3,095 3,120 106,900
2015/07/01 3,075 3,085 3,040 3,055 63,900
2015/06/30 3,070 3,090 3,040 3,060 81,400
2015/06/29 3,035 3,100 3,035 3,055 102,100
2015/06/26 3,150 3,155 3,110 3,135 144,600
2015/06/25 3,195 3,225 3,145 3,150 168,000
2015/06/24 3,240 3,245 3,215 3,215 120,900
2015/06/23 3,225 3,240 3,160 3,240 153,400
2015/06/22 3,215 3,230 3,195 3,215 80,500
2015/06/19 3,215 3,255 3,205 3,215 123,500
2015/06/18 3,235 3,235 3,185 3,185 87,200
2015/06/17 3,275 3,290 3,230 3,255 98,400
2015/06/16 3,285 3,285 3,235 3,275 72,600
2015/06/15 3,225 3,280 3,215 3,270 75,900
2015/06/12 3,250 3,295 3,220 3,260 194,300
2015/06/11 3,230 3,260 3,215 3,235 70,600
2015/06/10 3,205 3,225 3,170 3,205 152,600
2015/06/09 3,310 3,310 3,205 3,205 229,400
2015/06/08 3,200 3,230 3,185 3,200 84,500
2015/06/05 3,200 3,210 3,155 3,200 91,600
2015/06/04 3,170 3,195 3,150 3,195 102,600
2015/06/03 3,225 3,225 3,170 3,185 108,200
2015/06/02 3,220 3,245 3,190 3,225 81,500
2015/06/01 3,200 3,240 3,200 3,240 79,000
2015/05/29 3,220 3,245 3,200 3,240 93,400
2015/05/28 3,220 3,225 3,205 3,220 69,300
2015/05/27 3,195 3,215 3,170 3,190 85,400
2015/05/26 3,200 3,220 3,180 3,195 112,100
2015/05/25 3,160 3,200 3,160 3,175 135,600
2015/05/22 3,100 3,145 3,070 3,140 121,100
2015/05/21 3,070 3,090 3,060 3,080 104,800
2015/05/20 3,060 3,085 3,060 3,085 78,600
2015/05/19 3,040 3,060 3,025 3,045 101,300
2015/05/18 2,997 3,035 2,997 3,035 143,100
2015/05/15 3,025 3,035 2,983 2,988 118,700
2015/05/14 3,000 3,025 2,990 3,020 87,500
2015/05/13 2,987 3,010 2,976 3,005 66,900
2015/05/12 2,989 3,030 2,979 3,005 201,000
2015/05/11 2,975 3,015 2,964 2,964 139,200
2015/05/08 2,942 2,975 2,894 2,919 306,700
2015/05/07 2,938 2,959 2,904 2,933 259,400
2015/05/01 2,922 2,948 2,901 2,939 253,500
2015/04/30 2,955 2,983 2,928 2,958 338,600
2015/04/28 2,959 2,977 2,906 2,975 274,400
2015/04/27 2,980 3,010 2,939 2,953 358,200
2015/04/24 2,947 2,986 2,921 2,943 277,400
2015/04/23 2,989 3,005 2,917 2,946 235,300
2015/04/22 2,992 3,040 2,984 2,999 221,800
2015/04/21 2,939 2,979 2,923 2,979 113,400
2015/04/20 2,931 2,948 2,890 2,940 89,800
2015/04/17 2,930 2,962 2,926 2,944 98,500
2015/04/16 2,853 2,932 2,853 2,930 106,600
2015/04/15 2,921 2,943 2,864 2,870 212,600
2015/04/14 2,906 2,967 2,900 2,959 153,600
2015/04/13 2,900 2,911 2,874 2,903 87,500
2015/04/10 2,853 2,895 2,832 2,888 147,600
2015/04/09 2,868 2,868 2,831 2,851 99,000
2015/04/08 2,878 2,881 2,860 2,874 98,900
2015/04/07 2,870 2,882 2,843 2,857 104,500
2015/04/06 2,847 2,873 2,826 2,861 77,500
2015/04/03 2,849 2,854 2,827 2,854 81,900
2015/04/02 2,804 2,855 2,790 2,837 188,700
2015/04/01 2,855 2,867 2,775 2,779 201,900
2015/03/31 2,836 2,873 2,826 2,863 315,800
2015/03/30 2,791 2,812 2,754 2,786 190,700
2015/03/27 2,739 2,802 2,733 2,770 210,300
2015/03/26 2,840 2,853 2,806 2,823 340,900
2015/03/25 2,845 2,870 2,840 2,863 173,300
2015/03/24 2,829 2,869 2,796 2,862 264,700
2015/03/23 2,821 2,865 2,805 2,865 147,900
2015/03/20 2,826 2,841 2,789 2,805 170,400
2015/03/19 2,839 2,860 2,821 2,846 145,100
2015/03/18 2,829 2,839 2,797 2,833 147,400
2015/03/17 2,889 2,889 2,804 2,826 229,000
2015/03/16 2,855 2,883 2,843 2,879 116,300
2015/03/13 2,867 2,888 2,855 2,871 192,400
2015/03/12 2,806 2,840 2,806 2,835 102,600
2015/03/11 2,800 2,825 2,787 2,804 85,100
2015/03/10 2,815 2,827 2,806 2,814 128,300
2015/03/09 2,809 2,817 2,783 2,806 138,400
2015/03/06 2,757 2,810 2,746 2,809 173,900
2015/03/05 2,743 2,769 2,726 2,760 167,300
2015/03/04 2,719 2,735 2,660 2,723 340,900
2015/03/03 2,846 2,847 2,795 2,819 124,700
2015/03/02 2,834 2,846 2,813 2,834 136,300
2015/02/27 2,808 2,817 2,780 2,797 142,400
2015/02/26 2,794 2,808 2,779 2,805 130,600
2015/02/25 2,792 2,814 2,783 2,794 140,200
2015/02/24 2,778 2,788 2,755 2,782 169,000
2015/02/23 2,807 2,809 2,765 2,785 101,400
2015/02/20 2,782 2,799 2,765 2,792 114,300
2015/02/19 2,740 2,784 2,740 2,782 195,700
2015/02/18 2,702 2,742 2,686 2,728 278,000
2015/02/17 2,686 2,694 2,652 2,684 122,200
2015/02/16 2,668 2,696 2,656 2,694 206,600
2015/02/13 2,660 2,676 2,625 2,631 240,700
2015/02/12 2,638 2,685 2,632 2,655 300,900
2015/02/10 2,628 2,629 2,602 2,613 244,100
2015/02/09 2,638 2,649 2,606 2,627 225,000
2015/02/06 2,600 2,633 2,588 2,612 192,800
2015/02/05 2,567 2,604 2,553 2,577 230,800
2015/02/04 2,572 2,601 2,560 2,565 247,800
2015/02/03 2,622 2,626 2,523 2,530 350,200
2015/02/02 2,596 2,622 2,551 2,615 523,800
2015/01/30 2,611 2,713 2,560 2,601 941,100
2015/01/29 2,877 2,924 2,855 2,901 233,700
2015/01/28 2,930 2,930 2,897 2,902 116,600
2015/01/27 2,869 2,916 2,867 2,913 101,400
2015/01/26 2,802 2,850 2,793 2,840 86,900
2015/01/23 2,830 2,882 2,821 2,834 212,100
2015/01/22 2,807 2,828 2,784 2,807 147,700
2015/01/21 2,800 2,816 2,781 2,808 212,500
2015/01/20 2,805 2,834 2,798 2,809 218,900
2015/01/19 2,808 2,812 2,780 2,804 97,100
2015/01/16 2,811 2,818 2,731 2,785 281,300
2015/01/15 2,857 2,890 2,817 2,878 223,500
2015/01/14 2,831 2,849 2,800 2,807 75,100
2015/01/13 2,846 2,850 2,803 2,848 85,500
2015/01/09 2,884 2,905 2,846 2,863 89,000
2015/01/08 2,858 2,888 2,853 2,876 71,700
2015/01/07 2,800 2,843 2,800 2,836 120,500
2015/01/06 2,850 2,851 2,809 2,811 131,200
2015/01/05 2,913 2,917 2,850 2,880 157,800

このページの先頭へ