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
2020/12/30 1,280 1,280 1,262 1,267 332,500
2020/12/29 1,285 1,292 1,277 1,289 204,700
2020/12/28 1,287 1,291 1,264 1,277 297,800
2020/12/25 1,287 1,292 1,279 1,286 147,000
2020/12/24 1,287 1,305 1,281 1,287 278,000
2020/12/23 1,309 1,309 1,266 1,281 405,200
2020/12/22 1,336 1,336 1,305 1,316 323,700
2020/12/21 1,360 1,366 1,330 1,346 330,700
2020/12/18 1,342 1,365 1,335 1,360 307,000
2020/12/17 1,362 1,368 1,329 1,339 245,500
2020/12/16 1,354 1,360 1,333 1,353 235,100
2020/12/15 1,351 1,374 1,342 1,345 193,100
2020/12/14 1,306 1,368 1,306 1,363 328,900
2020/12/11 1,302 1,309 1,276 1,303 312,400
2020/12/10 1,327 1,331 1,300 1,302 201,600
2020/12/09 1,321 1,336 1,314 1,321 232,000
2020/12/08 1,324 1,335 1,311 1,316 180,700
2020/12/07 1,322 1,344 1,320 1,332 311,200
2020/12/04 1,300 1,322 1,298 1,318 366,100
2020/12/03 1,281 1,300 1,273 1,288 359,700
2020/12/02 1,264 1,280 1,252 1,273 393,000
2020/12/01 1,234 1,245 1,220 1,245 475,600
2020/11/30 1,294 1,294 1,234 1,234 696,600
2020/11/27 1,291 1,301 1,282 1,297 232,300
2020/11/26 1,289 1,294 1,277 1,290 285,000
2020/11/25 1,339 1,359 1,301 1,302 435,300
2020/11/24 1,328 1,338 1,300 1,300 396,500
2020/11/20 1,270 1,291 1,258 1,289 302,900
2020/11/19 1,281 1,296 1,267 1,280 347,700
2020/11/18 1,303 1,303 1,277 1,280 415,100
2020/11/17 1,335 1,338 1,305 1,320 260,700
2020/11/16 1,303 1,328 1,299 1,324 295,500
2020/11/13 1,301 1,306 1,286 1,297 284,000
2020/11/12 1,332 1,336 1,303 1,318 318,000
2020/11/11 1,373 1,375 1,328 1,346 502,700
2020/11/10 1,379 1,398 1,348 1,364 328,200
2020/11/09 1,346 1,349 1,316 1,324 175,400
2020/11/06 1,305 1,333 1,275 1,329 284,200
2020/11/05 1,327 1,332 1,271 1,293 399,800
2020/11/04 1,343 1,353 1,313 1,327 237,400
2020/11/02 1,312 1,352 1,306 1,334 263,500
2020/10/30 1,360 1,379 1,298 1,310 352,400
2020/10/29 1,309 1,404 1,293 1,373 539,600
2020/10/28 1,398 1,398 1,321 1,339 721,000
2020/10/27 1,292 1,295 1,275 1,286 172,800
2020/10/26 1,306 1,322 1,303 1,322 192,400
2020/10/23 1,313 1,328 1,303 1,323 169,600
2020/10/22 1,309 1,328 1,303 1,323 137,400
2020/10/21 1,283 1,315 1,278 1,315 107,300
2020/10/20 1,302 1,302 1,274 1,283 119,600
2020/10/19 1,288 1,313 1,275 1,308 141,800
2020/10/16 1,300 1,304 1,271 1,272 166,000
2020/10/15 1,312 1,319 1,299 1,305 104,800
2020/10/14 1,317 1,318 1,294 1,307 193,700
2020/10/13 1,347 1,348 1,319 1,339 126,900
2020/10/12 1,356 1,358 1,333 1,341 118,200
2020/10/09 1,378 1,383 1,349 1,366 134,700
2020/10/08 1,395 1,395 1,376 1,379 129,100
2020/10/07 1,370 1,390 1,351 1,386 144,400
2020/10/06 1,390 1,400 1,373 1,388 138,000
2020/10/05 1,361 1,390 1,359 1,388 146,700
2020/10/02 1,363 1,385 1,328 1,339 203,700
2020/09/30 1,385 1,385 1,362 1,366 180,000
2020/09/29 1,376 1,400 1,365 1,396 191,800
2020/09/28 1,350 1,384 1,325 1,383 239,600
2020/09/25 1,334 1,356 1,321 1,346 288,300
2020/09/24 1,345 1,348 1,315 1,334 226,000
2020/09/23 1,339 1,358 1,324 1,353 191,300
2020/09/18 1,362 1,373 1,347 1,362 215,700
2020/09/17 1,384 1,407 1,361 1,361 196,500
2020/09/16 1,429 1,429 1,397 1,398 145,000
2020/09/15 1,443 1,449 1,419 1,437 143,800
2020/09/14 1,437 1,450 1,430 1,442 101,900
2020/09/11 1,411 1,433 1,402 1,430 164,800
2020/09/10 1,401 1,407 1,380 1,407 146,300
2020/09/09 1,406 1,413 1,386 1,396 192,000
2020/09/08 1,423 1,435 1,418 1,434 92,100
2020/09/07 1,395 1,421 1,392 1,421 127,500
2020/09/04 1,371 1,409 1,366 1,402 155,800
2020/09/03 1,406 1,411 1,374 1,374 209,100
2020/09/02 1,392 1,392 1,371 1,383 192,800
2020/09/01 1,403 1,409 1,387 1,401 175,400
2020/08/31 1,436 1,444 1,414 1,422 179,900
2020/08/28 1,431 1,464 1,411 1,426 200,600
2020/08/27 1,441 1,441 1,415 1,423 97,400
2020/08/26 1,423 1,449 1,410 1,444 129,100
2020/08/25 1,420 1,438 1,417 1,425 120,700
2020/08/24 1,408 1,412 1,375 1,390 178,700
2020/08/21 1,421 1,438 1,399 1,411 193,600
2020/08/20 1,375 1,404 1,370 1,393 177,700
2020/08/19 1,367 1,379 1,341 1,376 211,800
2020/08/18 1,385 1,387 1,364 1,370 244,100
2020/08/17 1,433 1,433 1,394 1,399 174,900
2020/08/14 1,434 1,448 1,419 1,422 166,200
2020/08/13 1,456 1,460 1,427 1,444 335,500
2020/08/12 1,413 1,463 1,408 1,458 292,700
2020/08/11 1,363 1,423 1,363 1,413 317,800
2020/08/07 1,344 1,358 1,331 1,339 239,300
2020/08/06 1,345 1,359 1,325 1,349 210,100
2020/08/05 1,346 1,353 1,320 1,352 236,000
2020/08/04 1,341 1,360 1,327 1,360 196,700
2020/08/03 1,301 1,334 1,301 1,334 252,900
2020/07/31 1,350 1,353 1,288 1,295 363,600
2020/07/30 1,403 1,403 1,346 1,391 292,700
2020/07/29 1,447 1,451 1,389 1,394 325,900
2020/07/28 1,592 1,592 1,451 1,476 560,000
2020/07/27 1,546 1,602 1,526 1,599 300,000
2020/07/22 1,566 1,601 1,560 1,576 263,800
2020/07/21 1,549 1,559 1,516 1,555 184,300
2020/07/20 1,582 1,582 1,546 1,559 134,500
2020/07/17 1,580 1,598 1,555 1,577 105,100
2020/07/16 1,587 1,613 1,574 1,576 204,800
2020/07/15 1,529 1,573 1,518 1,553 221,600
2020/07/14 1,476 1,491 1,461 1,491 132,000
2020/07/13 1,475 1,489 1,464 1,488 257,200
2020/07/10 1,520 1,520 1,446 1,449 180,700
2020/07/09 1,525 1,525 1,486 1,490 142,700
2020/07/08 1,545 1,554 1,517 1,530 128,300
2020/07/07 1,551 1,554 1,526 1,548 160,000
2020/07/06 1,539 1,584 1,530 1,584 93,100
2020/07/03 1,560 1,569 1,505 1,532 146,000
2020/07/02 1,554 1,566 1,529 1,541 183,000
2020/07/01 1,614 1,614 1,562 1,572 137,300
2020/06/30 1,602 1,636 1,600 1,601 140,300
2020/06/29 1,620 1,620 1,557 1,574 123,600
2020/06/26 1,620 1,649 1,615 1,641 98,600
2020/06/25 1,612 1,631 1,599 1,621 118,900
2020/06/24 1,680 1,680 1,621 1,634 129,800
2020/06/23 1,646 1,682 1,636 1,669 152,600
2020/06/22 1,620 1,641 1,580 1,629 214,000
2020/06/19 1,648 1,657 1,623 1,628 177,100
2020/06/18 1,709 1,719 1,648 1,663 129,500
2020/06/17 1,720 1,722 1,686 1,694 100,700
2020/06/16 1,680 1,731 1,665 1,721 122,800
2020/06/15 1,684 1,691 1,629 1,629 83,900
2020/06/12 1,676 1,689 1,635 1,682 152,800
2020/06/11 1,810 1,810 1,716 1,722 112,900
2020/06/10 1,827 1,847 1,807 1,841 176,600
2020/06/09 1,910 1,914 1,821 1,856 136,200
2020/06/08 1,867 1,920 1,865 1,918 221,600
2020/06/05 1,813 1,860 1,783 1,857 216,900
2020/06/04 1,821 1,821 1,772 1,801 152,300
2020/06/03 1,807 1,811 1,760 1,781 164,200
2020/06/02 1,722 1,774 1,701 1,770 140,100
2020/06/01 1,720 1,725 1,681 1,698 114,800
2020/05/29 1,772 1,775 1,717 1,733 152,400
2020/05/28 1,798 1,807 1,758 1,806 113,600
2020/05/27 1,743 1,770 1,723 1,767 148,100
2020/05/26 1,648 1,729 1,641 1,725 149,500
2020/05/25 1,636 1,652 1,620 1,641 87,200
2020/05/22 1,662 1,663 1,601 1,630 150,200
2020/05/21 1,667 1,674 1,629 1,633 118,600
2020/05/20 1,675 1,675 1,638 1,662 194,500
2020/05/19 1,610 1,674 1,610 1,668 151,800
2020/05/18 1,575 1,575 1,523 1,549 189,000
2020/05/15 1,590 1,594 1,534 1,562 221,800
2020/05/14 1,628 1,635 1,570 1,571 195,900
2020/05/13 1,648 1,664 1,623 1,661 111,100
2020/05/12 1,697 1,697 1,647 1,660 102,700
2020/05/11 1,680 1,694 1,647 1,693 307,800
2020/05/08 1,610 1,664 1,587 1,664 286,000
2020/05/07 1,606 1,637 1,594 1,605 185,600
2020/05/01 1,722 1,741 1,625 1,639 227,600
2020/04/30 1,657 1,749 1,645 1,745 264,600
2020/04/28 1,652 1,652 1,585 1,598 213,100
2020/04/27 1,608 1,648 1,592 1,646 181,400
2020/04/24 1,628 1,640 1,595 1,596 303,600
2020/04/23 1,530 1,627 1,530 1,620 177,900
2020/04/22 1,562 1,562 1,526 1,538 138,600
2020/04/21 1,605 1,612 1,574 1,574 118,100
2020/04/20 1,632 1,655 1,610 1,627 118,100
2020/04/17 1,558 1,625 1,558 1,614 151,100
2020/04/16 1,505 1,550 1,503 1,544 99,300
2020/04/15 1,558 1,564 1,517 1,534 111,500
2020/04/14 1,527 1,569 1,498 1,555 142,100
2020/04/13 1,561 1,586 1,535 1,544 100,000
2020/04/10 1,574 1,581 1,511 1,572 78,600
2020/04/09 1,516 1,569 1,515 1,561 150,800
2020/04/08 1,517 1,520 1,435 1,486 185,500
2020/04/07 1,460 1,519 1,449 1,515 144,200
2020/04/06 1,351 1,451 1,335 1,430 162,400
2020/04/03 1,415 1,433 1,361 1,378 74,000
2020/04/02 1,488 1,498 1,415 1,415 166,600
2020/04/01 1,574 1,595 1,513 1,528 209,800
2020/03/31 1,632 1,647 1,579 1,599 144,800
2020/03/30 1,671 1,682 1,576 1,672 307,000
2020/03/27 1,686 1,756 1,668 1,756 505,100
2020/03/26 1,622 1,666 1,595 1,653 201,800
2020/03/25 1,628 1,664 1,593 1,656 248,800
2020/03/24 1,489 1,498 1,446 1,498 266,500
2020/03/23 1,329 1,462 1,329 1,459 371,100
2020/03/19 1,488 1,495 1,268 1,299 552,900
2020/03/18 1,574 1,599 1,465 1,472 499,000
2020/03/17 1,579 1,639 1,540 1,614 246,400
2020/03/16 1,680 1,699 1,616 1,616 188,900
2020/03/13 1,659 1,707 1,602 1,661 233,700
2020/03/12 1,775 1,811 1,728 1,739 244,000
2020/03/11 1,800 1,847 1,799 1,804 201,800
2020/03/10 1,764 1,803 1,692 1,798 154,000
2020/03/09 1,854 1,866 1,781 1,783 137,900
2020/03/06 1,960 1,967 1,912 1,920 169,400
2020/03/05 2,012 2,019 1,984 2,005 183,800
2020/03/04 1,970 2,026 1,956 1,986 106,800
2020/03/03 2,078 2,078 1,996 1,996 143,400
2020/03/02 1,978 2,050 1,976 2,023 159,700
2020/02/28 2,008 2,050 1,982 2,017 234,300
2020/02/27 2,063 2,075 2,031 2,039 100,200
2020/02/26 2,065 2,077 2,035 2,077 136,700
2020/02/25 2,182 2,183 2,097 2,099 173,400
2020/02/21 2,227 2,248 2,216 2,223 94,000
2020/02/20 2,256 2,267 2,206 2,227 109,400
2020/02/19 2,220 2,263 2,219 2,231 124,400
2020/02/18 2,223 2,234 2,196 2,206 65,600
2020/02/17 2,240 2,240 2,208 2,234 59,100
2020/02/14 2,261 2,262 2,241 2,255 68,700
2020/02/13 2,265 2,266 2,244 2,256 104,600
2020/02/12 2,285 2,297 2,266 2,270 82,800
2020/02/10 2,296 2,313 2,285 2,287 61,500
2020/02/07 2,341 2,345 2,296 2,320 72,800
2020/02/06 2,325 2,361 2,323 2,345 158,800
2020/02/05 2,339 2,367 2,293 2,293 137,900
2020/02/04 2,304 2,343 2,296 2,341 144,300
2020/02/03 2,224 2,312 2,224 2,296 196,300
2020/01/31 2,374 2,386 2,274 2,301 284,400
2020/01/30 2,228 2,228 2,165 2,174 173,300
2020/01/29 2,209 2,230 2,207 2,228 107,000
2020/01/28 2,219 2,219 2,192 2,204 110,300
2020/01/27 2,274 2,274 2,237 2,240 109,100
2020/01/24 2,350 2,350 2,311 2,316 78,500
2020/01/23 2,368 2,376 2,328 2,328 79,900
2020/01/22 2,389 2,389 2,366 2,381 96,300
2020/01/21 2,429 2,434 2,381 2,402 76,500
2020/01/20 2,411 2,430 2,411 2,421 46,500
2020/01/17 2,400 2,406 2,380 2,406 54,600
2020/01/16 2,410 2,413 2,373 2,377 70,200
2020/01/15 2,400 2,413 2,378 2,398 81,900
2020/01/14 2,430 2,430 2,400 2,414 129,100
2020/01/10 2,453 2,456 2,404 2,411 70,600
2020/01/09 2,466 2,471 2,423 2,429 65,000
2020/01/08 2,402 2,421 2,376 2,405 102,800
2020/01/07 2,437 2,461 2,427 2,442 73,200
2020/01/06 2,400 2,421 2,392 2,414 121,500

このページの先頭へ