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
2016/12/30 3,260 3,305 3,240 3,290 49,000
2016/12/29 3,305 3,305 3,275 3,285 93,400
2016/12/28 3,250 3,320 3,235 3,315 80,800
2016/12/27 3,220 3,265 3,200 3,220 129,200
2016/12/26 3,305 3,305 3,225 3,235 102,200
2016/12/22 3,315 3,345 3,295 3,335 98,700
2016/12/21 3,290 3,315 3,260 3,270 77,300
2016/12/20 3,265 3,285 3,235 3,285 75,200
2016/12/19 3,270 3,285 3,250 3,265 116,000
2016/12/16 3,310 3,320 3,270 3,280 168,400
2016/12/15 3,275 3,310 3,260 3,300 125,400
2016/12/14 3,295 3,295 3,260 3,280 75,500
2016/12/13 3,245 3,295 3,235 3,295 55,900
2016/12/12 3,300 3,325 3,245 3,265 95,600
2016/12/09 3,280 3,285 3,250 3,265 72,500
2016/12/08 3,280 3,280 3,240 3,275 97,500
2016/12/07 3,225 3,240 3,190 3,210 66,600
2016/12/06 3,180 3,210 3,160 3,195 87,200
2016/12/05 3,135 3,150 3,115 3,130 81,100
2016/12/02 3,200 3,200 3,150 3,185 97,900
2016/12/01 3,200 3,260 3,190 3,215 143,400
2016/11/30 3,145 3,160 3,130 3,145 90,200
2016/11/29 3,120 3,125 3,085 3,125 74,300
2016/11/28 3,155 3,160 3,085 3,120 96,300
2016/11/25 3,140 3,200 3,140 3,180 114,200
2016/11/24 3,010 3,120 3,010 3,105 279,500
2016/11/22 3,130 3,130 3,075 3,080 140,900
2016/11/21 3,160 3,170 3,140 3,150 85,300
2016/11/18 3,100 3,175 3,100 3,160 99,900
2016/11/17 3,050 3,095 3,030 3,080 185,900
2016/11/16 3,025 3,100 3,025 3,055 222,300
2016/11/15 2,975 2,994 2,961 2,975 55,300
2016/11/14 2,914 2,978 2,902 2,978 80,500
2016/11/11 2,950 2,969 2,893 2,901 94,300
2016/11/10 2,961 2,969 2,900 2,917 147,700
2016/11/09 2,969 2,981 2,753 2,783 157,000
2016/11/08 2,950 2,971 2,944 2,957 58,600
2016/11/07 2,963 2,992 2,942 2,943 148,900
2016/11/04 2,903 2,924 2,865 2,915 140,000
2016/11/02 2,974 2,974 2,926 2,944 170,200
2016/11/01 2,981 2,998 2,955 2,986 181,700
2016/10/31 2,999 3,015 2,891 2,991 487,600
2016/10/28 2,768 2,800 2,744 2,799 189,600
2016/10/27 2,758 2,759 2,720 2,732 121,900
2016/10/26 2,794 2,824 2,747 2,769 144,400
2016/10/25 2,731 2,775 2,731 2,770 82,900
2016/10/24 2,743 2,743 2,711 2,728 76,500
2016/10/21 2,740 2,742 2,721 2,727 89,100
2016/10/20 2,711 2,746 2,689 2,733 101,000
2016/10/19 2,684 2,729 2,663 2,723 170,000
2016/10/18 2,659 2,681 2,634 2,673 89,200
2016/10/17 2,654 2,680 2,641 2,680 114,700
2016/10/14 2,585 2,661 2,585 2,655 141,200
2016/10/13 2,700 2,718 2,660 2,685 94,200
2016/10/12 2,673 2,706 2,662 2,701 102,400
2016/10/11 2,714 2,720 2,694 2,701 108,800
2016/10/07 2,701 2,721 2,672 2,720 144,700
2016/10/06 2,650 2,677 2,633 2,669 155,300
2016/10/05 2,610 2,628 2,587 2,615 169,100
2016/10/04 2,540 2,597 2,540 2,596 137,500
2016/10/03 2,593 2,593 2,521 2,547 102,500
2016/09/30 2,554 2,562 2,523 2,554 131,500
2016/09/29 2,595 2,632 2,580 2,626 109,200
2016/09/28 2,596 2,604 2,575 2,594 97,200
2016/09/27 2,590 2,619 2,550 2,619 121,500
2016/09/26 2,634 2,661 2,602 2,616 149,500
2016/09/23 2,610 2,610 2,555 2,584 80,700
2016/09/21 2,545 2,608 2,503 2,604 69,600
2016/09/20 2,541 2,567 2,505 2,543 107,000
2016/09/16 2,519 2,539 2,503 2,524 70,100
2016/09/15 2,550 2,557 2,507 2,510 74,900
2016/09/14 2,565 2,581 2,550 2,558 82,200
2016/09/13 2,592 2,601 2,531 2,564 98,500
2016/09/12 2,600 2,601 2,565 2,582 52,100
2016/09/09 2,617 2,640 2,604 2,628 61,400
2016/09/08 2,569 2,620 2,569 2,619 68,800
2016/09/07 2,569 2,595 2,547 2,589 66,800
2016/09/06 2,599 2,620 2,583 2,616 44,900
2016/09/05 2,604 2,622 2,591 2,599 50,700
2016/09/02 2,575 2,586 2,550 2,576 74,600
2016/09/01 2,562 2,611 2,558 2,595 86,700
2016/08/31 2,500 2,604 2,490 2,562 280,300
2016/08/30 2,455 2,471 2,445 2,467 325,200
2016/08/29 2,445 2,475 2,418 2,460 120,400
2016/08/26 2,371 2,380 2,324 2,368 97,900
2016/08/25 2,369 2,380 2,352 2,374 83,900
2016/08/24 2,430 2,430 2,370 2,381 123,100
2016/08/23 2,459 2,459 2,400 2,430 132,300
2016/08/22 2,470 2,470 2,420 2,450 69,000
2016/08/19 2,419 2,462 2,404 2,438 97,600
2016/08/18 2,426 2,455 2,395 2,404 114,800
2016/08/17 2,429 2,460 2,429 2,447 209,900
2016/08/16 2,442 2,456 2,422 2,424 158,300
2016/08/15 2,442 2,460 2,423 2,430 111,300
2016/08/12 2,427 2,465 2,417 2,437 113,400
2016/08/10 2,455 2,455 2,411 2,419 99,100
2016/08/09 2,425 2,471 2,425 2,445 206,300
2016/08/08 2,349 2,425 2,328 2,425 157,500
2016/08/05 2,316 2,331 2,289 2,300 78,500
2016/08/04 2,218 2,304 2,217 2,299 133,300
2016/08/03 2,251 2,255 2,204 2,214 132,800
2016/08/02 2,373 2,381 2,287 2,295 192,600
2016/08/01 2,379 2,421 2,353 2,403 218,000
2016/07/29 2,600 2,640 2,424 2,450 510,400
2016/07/28 2,451 2,470 2,412 2,458 231,200
2016/07/27 2,375 2,460 2,370 2,455 209,900
2016/07/26 2,410 2,410 2,291 2,314 111,000
2016/07/25 2,360 2,408 2,360 2,389 117,800
2016/07/22 2,340 2,362 2,319 2,331 76,800
2016/07/21 2,353 2,373 2,343 2,372 118,000
2016/07/20 2,320 2,325 2,278 2,324 69,800
2016/07/19 2,317 2,347 2,296 2,324 159,900
2016/07/15 2,269 2,305 2,260 2,274 123,900
2016/07/14 2,263 2,269 2,240 2,257 115,000
2016/07/13 2,293 2,307 2,274 2,284 130,400
2016/07/12 2,179 2,230 2,173 2,205 114,200
2016/07/11 2,091 2,140 2,073 2,129 147,500
2016/07/08 2,098 2,098 2,022 2,024 172,900
2016/07/07 2,097 2,139 2,083 2,092 112,700
2016/07/06 2,119 2,127 2,072 2,106 131,000
2016/07/05 2,202 2,202 2,148 2,167 68,400
2016/07/04 2,162 2,205 2,145 2,191 91,400
2016/07/01 2,194 2,220 2,180 2,187 70,700
2016/06/30 2,235 2,243 2,178 2,180 101,900
2016/06/29 2,176 2,217 2,138 2,188 122,400
2016/06/28 2,168 2,202 2,135 2,166 107,500
2016/06/27 2,246 2,346 2,179 2,202 157,500
2016/06/24 2,369 2,376 2,176 2,196 187,500
2016/06/23 2,306 2,367 2,290 2,359 95,400
2016/06/22 2,319 2,319 2,274 2,299 119,100
2016/06/21 2,291 2,333 2,270 2,320 127,700
2016/06/20 2,347 2,357 2,310 2,315 135,100
2016/06/17 2,304 2,336 2,287 2,298 135,000
2016/06/16 2,348 2,361 2,270 2,280 139,100
2016/06/15 2,314 2,378 2,306 2,361 119,700
2016/06/14 2,365 2,366 2,297 2,314 133,400
2016/06/13 2,419 2,421 2,358 2,359 138,100
2016/06/10 2,457 2,458 2,425 2,458 122,100
2016/06/09 2,482 2,495 2,435 2,447 144,700
2016/06/08 2,471 2,484 2,437 2,482 82,100
2016/06/07 2,496 2,499 2,451 2,459 124,100
2016/06/06 2,457 2,478 2,431 2,471 189,500
2016/06/03 2,506 2,523 2,481 2,508 132,100
2016/06/02 2,519 2,528 2,480 2,493 118,400
2016/06/01 2,554 2,561 2,526 2,536 128,900
2016/05/31 2,539 2,574 2,520 2,564 133,500
2016/05/30 2,566 2,575 2,530 2,551 85,800
2016/05/27 2,525 2,561 2,512 2,545 135,000
2016/05/26 2,542 2,565 2,510 2,519 120,900
2016/05/25 2,560 2,564 2,472 2,511 272,900
2016/05/24 2,557 2,570 2,510 2,517 123,200
2016/05/23 2,543 2,579 2,509 2,574 159,100
2016/05/20 2,605 2,614 2,553 2,558 256,600
2016/05/19 2,630 2,657 2,595 2,622 81,400
2016/05/18 2,639 2,669 2,613 2,630 115,700
2016/05/17 2,631 2,659 2,628 2,641 67,900
2016/05/16 2,604 2,663 2,600 2,606 180,800
2016/05/13 2,639 2,652 2,610 2,632 158,100
2016/05/12 2,560 2,632 2,547 2,626 117,400
2016/05/11 2,617 2,649 2,584 2,595 166,000
2016/05/10 2,555 2,587 2,501 2,586 215,600
2016/05/09 2,569 2,602 2,543 2,555 148,500
2016/05/06 2,521 2,559 2,501 2,556 207,200
2016/05/02 2,496 2,545 2,488 2,534 231,600
2016/04/28 2,698 2,716 2,580 2,596 271,200
2016/04/27 2,620 2,778 2,620 2,662 566,900
2016/04/26 2,561 2,594 2,510 2,586 529,100
2016/04/25 2,480 2,489 2,450 2,461 199,300
2016/04/22 2,418 2,462 2,400 2,457 215,000
2016/04/21 2,445 2,446 2,419 2,440 88,400
2016/04/20 2,407 2,415 2,369 2,375 127,700
2016/04/19 2,359 2,385 2,349 2,373 106,100
2016/04/18 2,272 2,308 2,263 2,279 123,300
2016/04/15 2,357 2,380 2,336 2,349 131,100
2016/04/14 2,337 2,363 2,311 2,363 160,800
2016/04/13 2,260 2,312 2,260 2,308 130,200
2016/04/12 2,161 2,238 2,161 2,230 253,200
2016/04/11 2,170 2,178 2,127 2,160 105,100
2016/04/08 2,140 2,223 2,123 2,195 174,000
2016/04/07 2,197 2,212 2,169 2,191 188,000
2016/04/06 2,206 2,223 2,159 2,196 263,700
2016/04/05 2,293 2,302 2,227 2,232 130,900
2016/04/04 2,350 2,374 2,294 2,315 147,800
2016/04/01 2,467 2,467 2,365 2,369 191,400
2016/03/31 2,518 2,543 2,486 2,488 118,900
2016/03/30 2,539 2,540 2,491 2,498 109,800
2016/03/29 2,514 2,544 2,506 2,541 160,600
2016/03/28 2,560 2,563 2,526 2,554 376,800
2016/03/25 2,511 2,548 2,492 2,545 196,400
2016/03/24 2,459 2,509 2,446 2,485 242,600
2016/03/23 2,464 2,489 2,448 2,459 233,200
2016/03/22 2,417 2,464 2,414 2,443 173,000
2016/03/18 2,408 2,429 2,350 2,381 179,500
2016/03/17 2,385 2,463 2,385 2,415 169,500
2016/03/16 2,395 2,405 2,371 2,374 120,100
2016/03/15 2,424 2,448 2,395 2,414 169,700
2016/03/14 2,435 2,448 2,419 2,427 96,300
2016/03/11 2,361 2,419 2,348 2,408 148,300
2016/03/10 2,359 2,400 2,359 2,391 127,100
2016/03/09 2,330 2,342 2,307 2,329 157,700
2016/03/08 2,400 2,400 2,339 2,354 169,800
2016/03/07 2,435 2,464 2,401 2,430 176,900
2016/03/04 2,337 2,428 2,328 2,418 218,800
2016/03/03 2,313 2,347 2,313 2,340 172,200
2016/03/02 2,331 2,354 2,320 2,324 231,600
2016/03/01 2,254 2,286 2,225 2,246 217,600
2016/02/29 2,304 2,327 2,251 2,251 275,700
2016/02/26 2,305 2,318 2,260 2,269 174,000
2016/02/25 2,271 2,303 2,265 2,283 191,300
2016/02/24 2,255 2,290 2,232 2,271 260,100
2016/02/23 2,286 2,299 2,249 2,271 180,100
2016/02/22 2,250 2,287 2,239 2,272 167,700
2016/02/19 2,292 2,292 2,244 2,267 103,800
2016/02/18 2,318 2,353 2,285 2,312 149,300
2016/02/17 2,281 2,325 2,238 2,266 168,800
2016/02/16 2,268 2,340 2,258 2,293 129,200
2016/02/15 2,234 2,309 2,214 2,299 321,500
2016/02/12 2,209 2,224 2,106 2,108 265,600
2016/02/10 2,320 2,351 2,241 2,275 177,700
2016/02/09 2,381 2,393 2,306 2,315 146,000
2016/02/08 2,440 2,490 2,419 2,467 182,500
2016/02/05 2,542 2,542 2,450 2,469 181,200
2016/02/04 2,590 2,609 2,543 2,543 233,300
2016/02/03 2,666 2,666 2,591 2,619 192,200
2016/02/02 2,784 2,794 2,701 2,716 214,500
2016/02/01 2,786 2,829 2,745 2,814 243,600
2016/01/29 2,603 2,800 2,594 2,785 430,600
2016/01/28 2,646 2,660 2,603 2,617 158,900
2016/01/27 2,561 2,621 2,559 2,592 97,500
2016/01/26 2,562 2,592 2,521 2,522 77,000
2016/01/25 2,635 2,642 2,571 2,595 121,400
2016/01/22 2,535 2,599 2,501 2,592 117,300
2016/01/21 2,515 2,553 2,440 2,442 165,500
2016/01/20 2,609 2,631 2,516 2,519 119,100
2016/01/19 2,582 2,643 2,561 2,624 156,000
2016/01/18 2,525 2,588 2,500 2,571 110,900
2016/01/15 2,617 2,660 2,554 2,570 154,500
2016/01/14 2,610 2,623 2,552 2,593 235,500
2016/01/13 2,652 2,723 2,644 2,702 115,200
2016/01/12 2,710 2,726 2,639 2,644 117,500
2016/01/08 2,750 2,790 2,727 2,731 141,200
2016/01/07 2,842 2,854 2,771 2,779 143,400
2016/01/06 2,856 2,879 2,808 2,842 161,300
2016/01/05 2,841 2,870 2,824 2,830 175,600
2016/01/04 2,901 2,925 2,828 2,843 125,900

このページの先頭へ