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 |
---|---|---|---|---|---|
2019/12/30 | 2,502 | 2,502 | 2,470 | 2,485 | 78,000 |
2019/12/27 | 2,504 | 2,532 | 2,497 | 2,513 | 84,600 |
2019/12/26 | 2,455 | 2,479 | 2,455 | 2,476 | 60,000 |
2019/12/25 | 2,480 | 2,480 | 2,433 | 2,445 | 63,200 |
2019/12/24 | 2,494 | 2,507 | 2,482 | 2,483 | 45,200 |
2019/12/23 | 2,532 | 2,532 | 2,492 | 2,496 | 103,200 |
2019/12/20 | 2,512 | 2,539 | 2,496 | 2,522 | 176,100 |
2019/12/19 | 2,511 | 2,527 | 2,501 | 2,520 | 61,200 |
2019/12/18 | 2,518 | 2,518 | 2,490 | 2,510 | 98,500 |
2019/12/17 | 2,547 | 2,547 | 2,493 | 2,500 | 96,300 |
2019/12/16 | 2,551 | 2,560 | 2,527 | 2,547 | 85,800 |
2019/12/13 | 2,565 | 2,567 | 2,530 | 2,544 | 143,000 |
2019/12/12 | 2,536 | 2,536 | 2,480 | 2,483 | 124,400 |
2019/12/11 | 2,539 | 2,545 | 2,513 | 2,536 | 89,300 |
2019/12/10 | 2,551 | 2,552 | 2,528 | 2,542 | 89,000 |
2019/12/09 | 2,562 | 2,562 | 2,539 | 2,556 | 55,200 |
2019/12/06 | 2,545 | 2,560 | 2,532 | 2,548 | 153,800 |
2019/12/05 | 2,493 | 2,572 | 2,489 | 2,536 | 235,700 |
2019/12/04 | 2,409 | 2,494 | 2,393 | 2,482 | 257,300 |
2019/12/03 | 2,469 | 2,469 | 2,428 | 2,458 | 140,800 |
2019/12/02 | 2,463 | 2,517 | 2,463 | 2,508 | 169,200 |
2019/11/29 | 2,473 | 2,484 | 2,451 | 2,462 | 64,900 |
2019/11/28 | 2,500 | 2,502 | 2,448 | 2,459 | 147,000 |
2019/11/27 | 2,485 | 2,519 | 2,483 | 2,513 | 153,800 |
2019/11/26 | 2,474 | 2,493 | 2,466 | 2,483 | 176,400 |
2019/11/25 | 2,439 | 2,469 | 2,436 | 2,446 | 141,300 |
2019/11/22 | 2,400 | 2,408 | 2,364 | 2,399 | 174,100 |
2019/11/21 | 2,389 | 2,403 | 2,320 | 2,377 | 213,700 |
2019/11/20 | 2,406 | 2,425 | 2,385 | 2,401 | 108,500 |
2019/11/19 | 2,395 | 2,437 | 2,383 | 2,425 | 220,200 |
2019/11/18 | 2,409 | 2,420 | 2,372 | 2,396 | 187,800 |
2019/11/15 | 2,416 | 2,457 | 2,402 | 2,419 | 177,600 |
2019/11/14 | 2,446 | 2,447 | 2,407 | 2,415 | 165,100 |
2019/11/13 | 2,493 | 2,504 | 2,445 | 2,450 | 182,500 |
2019/11/12 | 2,510 | 2,529 | 2,498 | 2,517 | 144,900 |
2019/11/11 | 2,573 | 2,576 | 2,517 | 2,520 | 122,000 |
2019/11/08 | 2,557 | 2,570 | 2,512 | 2,533 | 233,800 |
2019/11/07 | 2,500 | 2,522 | 2,474 | 2,521 | 138,600 |
2019/11/06 | 2,544 | 2,557 | 2,482 | 2,504 | 226,300 |
2019/11/05 | 2,550 | 2,593 | 2,538 | 2,557 | 288,400 |
2019/11/01 | 2,497 | 2,505 | 2,394 | 2,476 | 269,200 |
2019/10/31 | 2,460 | 2,625 | 2,341 | 2,569 | 791,800 |
2019/10/30 | 2,280 | 2,332 | 2,258 | 2,331 | 351,400 |
2019/10/29 | 2,281 | 2,311 | 2,268 | 2,274 | 163,600 |
2019/10/28 | 2,270 | 2,281 | 2,256 | 2,261 | 121,600 |
2019/10/25 | 2,253 | 2,265 | 2,224 | 2,234 | 106,200 |
2019/10/24 | 2,243 | 2,262 | 2,224 | 2,246 | 101,900 |
2019/10/23 | 2,200 | 2,233 | 2,183 | 2,232 | 201,500 |
2019/10/21 | 2,190 | 2,202 | 2,173 | 2,179 | 134,400 |
2019/10/18 | 2,192 | 2,208 | 2,177 | 2,184 | 75,800 |
2019/10/17 | 2,205 | 2,211 | 2,163 | 2,171 | 129,700 |
2019/10/16 | 2,223 | 2,242 | 2,191 | 2,201 | 187,000 |
2019/10/15 | 2,176 | 2,210 | 2,155 | 2,161 | 204,200 |
2019/10/11 | 2,120 | 2,139 | 2,111 | 2,132 | 120,500 |
2019/10/10 | 2,114 | 2,124 | 2,078 | 2,116 | 143,200 |
2019/10/09 | 2,088 | 2,098 | 2,062 | 2,095 | 129,400 |
2019/10/08 | 2,095 | 2,128 | 2,086 | 2,100 | 138,800 |
2019/10/07 | 2,092 | 2,098 | 2,066 | 2,080 | 97,200 |
2019/10/04 | 2,084 | 2,092 | 2,062 | 2,092 | 52,700 |
2019/10/03 | 2,095 | 2,111 | 2,076 | 2,095 | 97,700 |
2019/10/02 | 2,128 | 2,160 | 2,125 | 2,143 | 96,600 |
2019/10/01 | 2,125 | 2,168 | 2,125 | 2,163 | 84,900 |
2019/09/30 | 2,118 | 2,134 | 2,099 | 2,109 | 106,900 |
2019/09/27 | 2,145 | 2,149 | 2,091 | 2,119 | 154,000 |
2019/09/26 | 2,208 | 2,239 | 2,186 | 2,195 | 181,700 |
2019/09/25 | 2,152 | 2,190 | 2,144 | 2,186 | 186,500 |
2019/09/24 | 2,133 | 2,168 | 2,110 | 2,163 | 269,400 |
2019/09/20 | 2,154 | 2,185 | 2,123 | 2,165 | 606,700 |
2019/09/19 | 2,107 | 2,166 | 2,106 | 2,129 | 218,900 |
2019/09/18 | 2,148 | 2,154 | 2,115 | 2,120 | 264,000 |
2019/09/17 | 2,141 | 2,179 | 2,129 | 2,169 | 270,800 |
2019/09/13 | 2,166 | 2,171 | 2,141 | 2,166 | 235,600 |
2019/09/12 | 2,160 | 2,192 | 2,142 | 2,169 | 201,300 |
2019/09/11 | 2,105 | 2,146 | 2,105 | 2,145 | 315,100 |
2019/09/10 | 2,055 | 2,103 | 2,051 | 2,092 | 235,300 |
2019/09/09 | 2,010 | 2,034 | 1,980 | 2,027 | 188,400 |
2019/09/06 | 2,008 | 2,020 | 1,992 | 2,007 | 143,000 |
2019/09/05 | 1,958 | 2,015 | 1,958 | 1,992 | 144,300 |
2019/09/04 | 1,950 | 1,951 | 1,925 | 1,940 | 122,000 |
2019/09/03 | 1,944 | 1,972 | 1,938 | 1,967 | 125,500 |
2019/09/02 | 1,980 | 1,987 | 1,961 | 1,970 | 111,200 |
2019/08/30 | 1,966 | 1,996 | 1,955 | 1,992 | 209,900 |
2019/08/29 | 1,916 | 1,943 | 1,900 | 1,939 | 163,100 |
2019/08/28 | 1,935 | 1,944 | 1,922 | 1,928 | 179,400 |
2019/08/27 | 1,902 | 1,953 | 1,888 | 1,945 | 184,400 |
2019/08/26 | 1,885 | 1,892 | 1,866 | 1,877 | 239,600 |
2019/08/23 | 1,948 | 1,950 | 1,925 | 1,945 | 103,200 |
2019/08/22 | 1,933 | 1,945 | 1,919 | 1,945 | 131,600 |
2019/08/21 | 1,920 | 1,955 | 1,907 | 1,933 | 114,300 |
2019/08/20 | 1,957 | 1,968 | 1,921 | 1,948 | 224,200 |
2019/08/19 | 1,943 | 1,967 | 1,933 | 1,953 | 44,600 |
2019/08/16 | 1,929 | 1,952 | 1,916 | 1,937 | 68,200 |
2019/08/15 | 1,915 | 1,949 | 1,901 | 1,945 | 82,900 |
2019/08/14 | 1,955 | 1,979 | 1,940 | 1,968 | 165,300 |
2019/08/13 | 1,959 | 1,959 | 1,912 | 1,915 | 116,400 |
2019/08/09 | 1,980 | 1,985 | 1,956 | 1,984 | 57,200 |
2019/08/08 | 1,963 | 1,994 | 1,957 | 1,964 | 99,100 |
2019/08/07 | 2,002 | 2,002 | 1,964 | 1,978 | 103,200 |
2019/08/06 | 1,945 | 2,005 | 1,928 | 2,001 | 150,200 |
2019/08/05 | 2,052 | 2,078 | 1,975 | 2,005 | 168,900 |
2019/08/02 | 2,137 | 2,137 | 2,054 | 2,078 | 280,100 |
2019/08/01 | 2,207 | 2,220 | 2,180 | 2,187 | 119,800 |
2019/07/31 | 2,247 | 2,296 | 2,233 | 2,233 | 168,000 |
2019/07/30 | 2,165 | 2,277 | 2,164 | 2,277 | 234,400 |
2019/07/29 | 2,265 | 2,265 | 2,200 | 2,203 | 135,000 |
2019/07/26 | 2,300 | 2,315 | 2,255 | 2,263 | 126,700 |
2019/07/25 | 2,319 | 2,342 | 2,315 | 2,336 | 79,300 |
2019/07/24 | 2,312 | 2,337 | 2,297 | 2,319 | 183,500 |
2019/07/23 | 2,253 | 2,326 | 2,253 | 2,299 | 143,100 |
2019/07/22 | 2,232 | 2,280 | 2,229 | 2,252 | 146,000 |
2019/07/19 | 2,151 | 2,236 | 2,139 | 2,228 | 124,600 |
2019/07/18 | 2,197 | 2,197 | 2,138 | 2,141 | 149,700 |
2019/07/17 | 2,240 | 2,258 | 2,223 | 2,223 | 59,400 |
2019/07/16 | 2,253 | 2,262 | 2,233 | 2,242 | 84,400 |
2019/07/12 | 2,261 | 2,265 | 2,229 | 2,231 | 81,600 |
2019/07/11 | 2,242 | 2,248 | 2,224 | 2,240 | 74,100 |
2019/07/10 | 2,253 | 2,256 | 2,221 | 2,242 | 86,400 |
2019/07/09 | 2,298 | 2,305 | 2,242 | 2,257 | 78,700 |
2019/07/08 | 2,324 | 2,327 | 2,286 | 2,291 | 96,500 |
2019/07/05 | 2,298 | 2,336 | 2,298 | 2,332 | 75,700 |
2019/07/04 | 2,284 | 2,303 | 2,279 | 2,298 | 71,000 |
2019/07/03 | 2,286 | 2,300 | 2,271 | 2,280 | 58,900 |
2019/07/02 | 2,304 | 2,321 | 2,291 | 2,317 | 63,700 |
2019/07/01 | 2,290 | 2,326 | 2,278 | 2,323 | 108,000 |
2019/06/28 | 2,234 | 2,268 | 2,214 | 2,256 | 212,400 |
2019/06/27 | 2,141 | 2,209 | 2,141 | 2,204 | 97,400 |
2019/06/26 | 2,104 | 2,161 | 2,087 | 2,134 | 180,100 |
2019/06/25 | 2,165 | 2,181 | 2,116 | 2,120 | 240,500 |
2019/06/24 | 2,192 | 2,219 | 2,185 | 2,209 | 91,800 |
2019/06/21 | 2,164 | 2,200 | 2,157 | 2,191 | 234,500 |
2019/06/20 | 2,195 | 2,206 | 2,160 | 2,171 | 70,800 |
2019/06/19 | 2,147 | 2,209 | 2,146 | 2,194 | 113,900 |
2019/06/18 | 2,163 | 2,174 | 2,110 | 2,112 | 98,000 |
2019/06/17 | 2,193 | 2,195 | 2,161 | 2,168 | 81,300 |
2019/06/14 | 2,179 | 2,213 | 2,172 | 2,193 | 98,900 |
2019/06/13 | 2,217 | 2,228 | 2,171 | 2,186 | 114,100 |
2019/06/12 | 2,243 | 2,257 | 2,232 | 2,234 | 84,700 |
2019/06/11 | 2,225 | 2,243 | 2,210 | 2,239 | 150,100 |
2019/06/10 | 2,206 | 2,234 | 2,206 | 2,219 | 89,700 |
2019/06/07 | 2,184 | 2,190 | 2,163 | 2,178 | 103,500 |
2019/06/06 | 2,207 | 2,221 | 2,161 | 2,166 | 152,400 |
2019/06/05 | 2,210 | 2,246 | 2,202 | 2,228 | 101,600 |
2019/06/04 | 2,130 | 2,174 | 2,130 | 2,171 | 89,500 |
2019/06/03 | 2,105 | 2,136 | 2,098 | 2,128 | 121,000 |
2019/05/31 | 2,190 | 2,192 | 2,131 | 2,137 | 144,300 |
2019/05/30 | 2,187 | 2,220 | 2,185 | 2,213 | 113,900 |
2019/05/29 | 2,207 | 2,219 | 2,181 | 2,200 | 131,900 |
2019/05/28 | 2,232 | 2,260 | 2,215 | 2,250 | 151,400 |
2019/05/27 | 2,222 | 2,256 | 2,213 | 2,235 | 97,900 |
2019/05/24 | 2,200 | 2,237 | 2,181 | 2,234 | 103,800 |
2019/05/23 | 2,230 | 2,257 | 2,218 | 2,227 | 126,800 |
2019/05/22 | 2,274 | 2,284 | 2,244 | 2,255 | 225,800 |
2019/05/21 | 2,230 | 2,264 | 2,203 | 2,259 | 173,500 |
2019/05/20 | 2,263 | 2,281 | 2,231 | 2,241 | 129,700 |
2019/05/17 | 2,276 | 2,289 | 2,229 | 2,264 | 122,600 |
2019/05/16 | 2,257 | 2,260 | 2,216 | 2,226 | 96,200 |
2019/05/15 | 2,272 | 2,281 | 2,226 | 2,256 | 135,800 |
2019/05/14 | 2,212 | 2,269 | 2,190 | 2,257 | 185,500 |
2019/05/13 | 2,260 | 2,302 | 2,224 | 2,267 | 130,900 |
2019/05/10 | 2,294 | 2,325 | 2,263 | 2,273 | 191,600 |
2019/05/09 | 2,320 | 2,326 | 2,286 | 2,290 | 189,000 |
2019/05/08 | 2,380 | 2,381 | 2,330 | 2,343 | 185,300 |
2019/05/07 | 2,460 | 2,469 | 2,410 | 2,414 | 251,800 |
2019/04/26 | 2,550 | 2,558 | 2,454 | 2,538 | 397,700 |
2019/04/25 | 2,676 | 2,707 | 2,610 | 2,622 | 409,200 |
2019/04/24 | 2,723 | 2,737 | 2,683 | 2,693 | 326,700 |
2019/04/23 | 2,843 | 2,847 | 2,742 | 2,753 | 260,500 |
2019/04/22 | 2,908 | 2,913 | 2,824 | 2,845 | 215,100 |
2019/04/19 | 2,747 | 2,876 | 2,746 | 2,874 | 506,400 |
2019/04/18 | 2,669 | 2,717 | 2,649 | 2,716 | 369,300 |
2019/04/17 | 2,610 | 2,650 | 2,610 | 2,640 | 150,600 |
2019/04/16 | 2,619 | 2,630 | 2,595 | 2,617 | 63,300 |
2019/04/15 | 2,616 | 2,637 | 2,610 | 2,627 | 68,300 |
2019/04/12 | 2,583 | 2,591 | 2,566 | 2,581 | 85,700 |
2019/04/11 | 2,579 | 2,591 | 2,556 | 2,573 | 110,100 |
2019/04/10 | 2,564 | 2,577 | 2,538 | 2,567 | 185,200 |
2019/04/09 | 2,551 | 2,579 | 2,527 | 2,565 | 128,700 |
2019/04/08 | 2,605 | 2,617 | 2,569 | 2,576 | 93,300 |
2019/04/05 | 2,600 | 2,635 | 2,595 | 2,624 | 71,600 |
2019/04/04 | 2,593 | 2,628 | 2,573 | 2,595 | 126,200 |
2019/04/03 | 2,573 | 2,612 | 2,557 | 2,599 | 112,800 |
2019/04/02 | 2,538 | 2,563 | 2,529 | 2,563 | 121,400 |
2019/04/01 | 2,465 | 2,527 | 2,457 | 2,493 | 163,100 |
2019/03/29 | 2,409 | 2,419 | 2,377 | 2,398 | 78,100 |
2019/03/28 | 2,425 | 2,425 | 2,375 | 2,397 | 187,200 |
2019/03/27 | 2,482 | 2,485 | 2,437 | 2,450 | 183,000 |
2019/03/26 | 2,467 | 2,528 | 2,444 | 2,523 | 444,800 |
2019/03/25 | 2,495 | 2,495 | 2,435 | 2,443 | 292,900 |
2019/03/22 | 2,533 | 2,550 | 2,510 | 2,535 | 193,600 |
2019/03/20 | 2,511 | 2,522 | 2,496 | 2,509 | 209,900 |
2019/03/19 | 2,512 | 2,512 | 2,481 | 2,497 | 118,200 |
2019/03/18 | 2,484 | 2,511 | 2,480 | 2,504 | 139,000 |
2019/03/15 | 2,481 | 2,496 | 2,467 | 2,467 | 182,600 |
2019/03/14 | 2,509 | 2,532 | 2,463 | 2,463 | 146,800 |
2019/03/13 | 2,538 | 2,549 | 2,467 | 2,475 | 170,500 |
2019/03/12 | 2,498 | 2,540 | 2,498 | 2,530 | 105,300 |
2019/03/11 | 2,457 | 2,482 | 2,451 | 2,475 | 120,900 |
2019/03/08 | 2,497 | 2,530 | 2,452 | 2,457 | 144,700 |
2019/03/07 | 2,560 | 2,569 | 2,517 | 2,535 | 119,900 |
2019/03/06 | 2,578 | 2,588 | 2,557 | 2,572 | 81,100 |
2019/03/05 | 2,620 | 2,624 | 2,573 | 2,577 | 157,500 |
2019/03/04 | 2,668 | 2,670 | 2,642 | 2,642 | 111,600 |
2019/03/01 | 2,658 | 2,667 | 2,637 | 2,637 | 122,700 |
2019/02/28 | 2,660 | 2,677 | 2,635 | 2,655 | 144,600 |
2019/02/27 | 2,645 | 2,667 | 2,632 | 2,656 | 133,100 |
2019/02/26 | 2,670 | 2,670 | 2,647 | 2,647 | 96,300 |
2019/02/25 | 2,651 | 2,673 | 2,634 | 2,659 | 163,500 |
2019/02/22 | 2,639 | 2,641 | 2,606 | 2,629 | 177,800 |
2019/02/21 | 2,721 | 2,739 | 2,636 | 2,643 | 307,200 |
2019/02/20 | 2,740 | 2,742 | 2,698 | 2,704 | 104,300 |
2019/02/19 | 2,736 | 2,740 | 2,715 | 2,730 | 108,100 |
2019/02/18 | 2,710 | 2,726 | 2,679 | 2,719 | 150,700 |
2019/02/15 | 2,673 | 2,673 | 2,618 | 2,660 | 90,100 |
2019/02/14 | 2,690 | 2,717 | 2,683 | 2,689 | 114,400 |
2019/02/13 | 2,677 | 2,713 | 2,663 | 2,701 | 143,700 |
2019/02/12 | 2,636 | 2,670 | 2,616 | 2,647 | 170,200 |
2019/02/08 | 2,671 | 2,676 | 2,593 | 2,596 | 144,900 |
2019/02/07 | 2,726 | 2,754 | 2,699 | 2,710 | 128,500 |
2019/02/06 | 2,744 | 2,774 | 2,724 | 2,733 | 93,900 |
2019/02/05 | 2,792 | 2,792 | 2,742 | 2,750 | 130,700 |
2019/02/04 | 2,729 | 2,784 | 2,722 | 2,783 | 120,400 |
2019/02/01 | 2,750 | 2,779 | 2,717 | 2,717 | 256,600 |
2019/01/31 | 2,710 | 2,770 | 2,674 | 2,740 | 229,100 |
2019/01/30 | 2,621 | 2,671 | 2,613 | 2,615 | 183,400 |
2019/01/29 | 2,574 | 2,635 | 2,559 | 2,611 | 466,900 |
2019/01/28 | 2,751 | 2,775 | 2,705 | 2,712 | 215,600 |
2019/01/25 | 2,679 | 2,759 | 2,671 | 2,723 | 146,200 |
2019/01/24 | 2,650 | 2,699 | 2,629 | 2,697 | 176,100 |
2019/01/23 | 2,644 | 2,694 | 2,626 | 2,694 | 195,400 |
2019/01/22 | 2,725 | 2,739 | 2,689 | 2,705 | 90,400 |
2019/01/21 | 2,672 | 2,722 | 2,672 | 2,710 | 106,700 |
2019/01/18 | 2,640 | 2,680 | 2,612 | 2,655 | 160,800 |
2019/01/17 | 2,584 | 2,640 | 2,543 | 2,615 | 248,900 |
2019/01/16 | 2,628 | 2,633 | 2,549 | 2,555 | 212,900 |
2019/01/15 | 2,559 | 2,628 | 2,543 | 2,621 | 181,700 |
2019/01/11 | 2,576 | 2,593 | 2,550 | 2,568 | 194,900 |
2019/01/10 | 2,549 | 2,612 | 2,517 | 2,560 | 378,700 |
2019/01/09 | 2,618 | 2,677 | 2,605 | 2,649 | 203,400 |
2019/01/08 | 2,661 | 2,690 | 2,597 | 2,597 | 297,700 |
2019/01/07 | 2,682 | 2,745 | 2,682 | 2,705 | 79,600 |
2019/01/04 | 2,612 | 2,630 | 2,550 | 2,613 | 102,400 |