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
2023/12/29 2,573 2,605 2,571 2,594 133,100
2023/12/28 2,522 2,562 2,509 2,562 156,400
2023/12/27 2,512 2,522 2,490 2,503 118,000
2023/12/26 2,500 2,512 2,491 2,509 78,800
2023/12/25 2,495 2,504 2,483 2,491 96,700
2023/12/22 2,470 2,477 2,453 2,476 120,300
2023/12/21 2,428 2,455 2,427 2,454 113,900
2023/12/20 2,460 2,467 2,451 2,452 86,600
2023/12/19 2,427 2,443 2,411 2,439 86,800
2023/12/18 2,400 2,442 2,398 2,436 118,000
2023/12/15 2,405 2,425 2,405 2,418 158,300
2023/12/14 2,443 2,449 2,407 2,410 125,100
2023/12/13 2,464 2,469 2,439 2,455 108,900
2023/12/12 2,497 2,497 2,460 2,464 82,600
2023/12/11 2,493 2,494 2,455 2,478 104,300
2023/12/08 2,497 2,498 2,432 2,452 248,900
2023/12/07 2,532 2,536 2,501 2,513 87,800
2023/12/06 2,498 2,544 2,498 2,536 80,100
2023/12/05 2,523 2,535 2,497 2,497 113,500
2023/12/04 2,545 2,545 2,505 2,519 120,000
2023/12/01 2,552 2,563 2,541 2,549 102,500
2023/11/30 2,523 2,548 2,520 2,548 143,800
2023/11/29 2,555 2,555 2,513 2,523 83,600
2023/11/28 2,562 2,562 2,540 2,560 78,000
2023/11/27 2,550 2,567 2,532 2,542 63,200
2023/11/24 2,521 2,545 2,514 2,540 66,500
2023/11/22 2,488 2,519 2,481 2,508 92,500
2023/11/21 2,514 2,514 2,469 2,492 131,100
2023/11/20 2,582 2,583 2,524 2,524 141,500
2023/11/17 2,546 2,582 2,545 2,582 91,800
2023/11/16 2,550 2,565 2,535 2,552 65,500
2023/11/15 2,585 2,585 2,542 2,561 92,400
2023/11/14 2,571 2,586 2,544 2,557 84,600
2023/11/13 2,598 2,598 2,541 2,557 90,400
2023/11/10 2,547 2,571 2,514 2,571 106,600
2023/11/09 2,507 2,554 2,505 2,547 144,700
2023/11/08 2,557 2,565 2,474 2,507 271,400
2023/11/07 2,590 2,612 2,553 2,557 135,800
2023/11/06 2,615 2,635 2,596 2,613 147,700
2023/11/02 2,634 2,637 2,549 2,565 177,600
2023/11/01 2,528 2,594 2,511 2,588 228,900
2023/10/31 2,503 2,525 2,462 2,503 301,400
2023/10/30 2,460 2,479 2,413 2,453 380,800
2023/10/27 2,462 2,502 2,462 2,502 181,500
2023/10/26 2,431 2,456 2,428 2,450 112,600
2023/10/25 2,468 2,490 2,436 2,444 124,300
2023/10/24 2,450 2,453 2,372 2,443 168,700
2023/10/23 2,471 2,487 2,442 2,442 126,500
2023/10/20 2,489 2,512 2,470 2,486 92,200
2023/10/19 2,489 2,513 2,485 2,493 79,200
2023/10/18 2,514 2,534 2,505 2,528 111,200
2023/10/17 2,542 2,548 2,486 2,505 104,500
2023/10/16 2,524 2,543 2,502 2,520 117,300
2023/10/13 2,560 2,581 2,528 2,543 124,400
2023/10/12 2,566 2,590 2,564 2,586 111,000
2023/10/11 2,609 2,609 2,562 2,563 115,200
2023/10/10 2,588 2,618 2,578 2,600 160,200
2023/10/06 2,496 2,539 2,478 2,518 132,300
2023/10/05 2,467 2,499 2,451 2,484 237,200
2023/10/04 2,494 2,504 2,415 2,423 314,300
2023/10/03 2,637 2,637 2,549 2,556 158,400
2023/10/02 2,627 2,678 2,627 2,638 237,000
2023/09/29 2,677 2,685 2,599 2,614 224,900
2023/09/28 2,682 2,708 2,662 2,675 241,500
2023/09/27 2,734 2,747 2,693 2,747 328,800
2023/09/26 2,743 2,762 2,731 2,744 220,300
2023/09/25 2,736 2,743 2,713 2,731 327,700
2023/09/22 2,700 2,731 2,683 2,718 360,400
2023/09/21 2,742 2,767 2,714 2,717 335,500
2023/09/20 2,808 2,818 2,734 2,739 528,900
2023/09/19 2,775 2,802 2,748 2,802 394,500
2023/09/15 2,781 2,824 2,773 2,784 334,600
2023/09/14 2,770 2,780 2,747 2,766 223,000
2023/09/13 2,774 2,781 2,751 2,758 152,700
2023/09/12 2,712 2,763 2,711 2,760 178,400
2023/09/11 2,730 2,736 2,697 2,707 135,400
2023/09/08 2,735 2,736 2,694 2,711 227,700
2023/09/07 2,740 2,760 2,736 2,740 173,800
2023/09/06 2,711 2,734 2,705 2,731 165,900
2023/09/05 2,725 2,725 2,688 2,711 225,300
2023/09/04 2,668 2,712 2,660 2,712 173,200
2023/09/01 2,639 2,652 2,618 2,646 201,400
2023/08/31 2,606 2,643 2,606 2,638 151,600
2023/08/30 2,603 2,617 2,592 2,608 126,500
2023/08/29 2,595 2,602 2,579 2,599 140,200
2023/08/28 2,570 2,592 2,566 2,591 131,000
2023/08/25 2,535 2,551 2,534 2,544 93,900
2023/08/24 2,554 2,558 2,541 2,541 94,300
2023/08/23 2,525 2,558 2,509 2,558 104,600
2023/08/22 2,493 2,525 2,490 2,525 97,100
2023/08/21 2,500 2,504 2,480 2,483 111,800
2023/08/18 2,486 2,503 2,467 2,477 114,600
2023/08/17 2,486 2,508 2,459 2,508 116,500
2023/08/16 2,502 2,510 2,483 2,492 159,000
2023/08/15 2,495 2,519 2,481 2,515 141,100
2023/08/14 2,464 2,494 2,464 2,484 155,300
2023/08/10 2,447 2,464 2,437 2,457 112,400
2023/08/09 2,466 2,466 2,433 2,437 90,200
2023/08/08 2,462 2,480 2,455 2,466 145,500
2023/08/07 2,448 2,448 2,420 2,439 121,500
2023/08/04 2,420 2,450 2,407 2,450 182,700
2023/08/03 2,463 2,467 2,407 2,412 202,600
2023/08/02 2,476 2,507 2,455 2,470 169,900
2023/08/01 2,456 2,486 2,432 2,486 291,400
2023/07/31 2,467 2,487 2,458 2,486 169,000
2023/07/28 2,416 2,464 2,403 2,426 209,000
2023/07/27 2,440 2,443 2,418 2,431 165,900
2023/07/26 2,477 2,477 2,436 2,443 186,200
2023/07/25 2,480 2,501 2,473 2,485 126,800
2023/07/24 2,457 2,484 2,452 2,469 134,600
2023/07/21 2,420 2,442 2,399 2,435 148,100
2023/07/20 2,445 2,463 2,419 2,423 164,000
2023/07/19 2,414 2,429 2,397 2,422 99,400
2023/07/18 2,343 2,394 2,336 2,390 127,100
2023/07/14 2,393 2,394 2,297 2,327 187,400
2023/07/13 2,370 2,393 2,355 2,371 113,000
2023/07/12 2,384 2,387 2,352 2,372 122,000
2023/07/11 2,405 2,424 2,368 2,378 137,400
2023/07/10 2,420 2,424 2,384 2,394 152,800
2023/07/07 2,424 2,447 2,387 2,419 175,400
2023/07/06 2,432 2,478 2,432 2,440 136,200
2023/07/05 2,440 2,469 2,418 2,458 117,800
2023/07/04 2,421 2,466 2,411 2,445 211,800
2023/07/03 2,430 2,445 2,421 2,421 91,600
2023/06/30 2,421 2,429 2,406 2,418 94,600
2023/06/29 2,447 2,452 2,413 2,421 146,700
2023/06/28 2,378 2,417 2,378 2,417 206,300
2023/06/27 2,325 2,338 2,311 2,338 98,000
2023/06/26 2,322 2,353 2,308 2,325 93,500
2023/06/23 2,352 2,356 2,301 2,328 127,500
2023/06/22 2,357 2,360 2,336 2,345 121,800
2023/06/21 2,280 2,361 2,275 2,353 204,700
2023/06/20 2,273 2,288 2,261 2,287 89,500
2023/06/19 2,314 2,315 2,262 2,273 107,900
2023/06/16 2,278 2,297 2,269 2,287 216,700
2023/06/15 2,280 2,307 2,274 2,290 121,000
2023/06/14 2,290 2,299 2,262 2,273 129,900
2023/06/13 2,234 2,287 2,232 2,282 140,600
2023/06/12 2,233 2,237 2,220 2,232 95,500
2023/06/09 2,180 2,214 2,172 2,213 140,600
2023/06/08 2,185 2,201 2,167 2,176 99,000
2023/06/07 2,211 2,219 2,164 2,171 129,000
2023/06/06 2,168 2,192 2,156 2,192 107,200
2023/06/05 2,188 2,192 2,173 2,181 99,400
2023/06/02 2,108 2,146 2,101 2,144 109,500
2023/06/01 2,105 2,112 2,085 2,099 153,900
2023/05/31 2,144 2,147 2,109 2,113 352,700
2023/05/30 2,159 2,164 2,129 2,149 106,300
2023/05/29 2,174 2,182 2,154 2,158 79,600
2023/05/26 2,175 2,183 2,153 2,156 96,800
2023/05/25 2,165 2,182 2,157 2,167 90,400
2023/05/24 2,168 2,186 2,162 2,173 139,300
2023/05/23 2,215 2,225 2,169 2,171 245,400
2023/05/22 2,169 2,213 2,166 2,210 207,200
2023/05/19 2,175 2,177 2,156 2,167 273,500
2023/05/18 2,140 2,163 2,124 2,163 165,200
2023/05/17 2,135 2,139 2,120 2,124 140,300
2023/05/16 2,128 2,129 2,107 2,125 174,900
2023/05/15 2,112 2,128 2,102 2,128 177,500
2023/05/12 2,071 2,117 2,070 2,095 188,200
2023/05/11 2,076 2,079 2,060 2,066 112,200
2023/05/10 2,065 2,083 2,048 2,082 177,700
2023/05/09 2,069 2,070 2,038 2,062 212,700
2023/05/08 2,045 2,070 2,044 2,070 217,500
2023/05/02 2,040 2,053 2,017 2,044 316,400
2023/05/01 2,083 2,094 2,016 2,026 517,700
2023/04/28 1,922 1,954 1,919 1,953 239,300
2023/04/27 1,880 1,906 1,878 1,900 139,900
2023/04/26 1,893 1,898 1,877 1,887 82,200
2023/04/25 1,906 1,917 1,899 1,901 151,100
2023/04/24 1,854 1,906 1,849 1,898 255,400
2023/04/21 1,843 1,852 1,835 1,847 87,300
2023/04/20 1,831 1,847 1,821 1,845 79,500
2023/04/19 1,839 1,839 1,824 1,831 87,000
2023/04/18 1,844 1,845 1,834 1,840 58,300
2023/04/17 1,828 1,839 1,823 1,836 92,000
2023/04/14 1,839 1,839 1,825 1,825 97,900
2023/04/13 1,834 1,838 1,822 1,836 66,800
2023/04/12 1,827 1,845 1,827 1,843 118,400
2023/04/11 1,830 1,831 1,807 1,825 71,000
2023/04/10 1,811 1,819 1,802 1,811 62,700
2023/04/07 1,769 1,796 1,769 1,791 56,300
2023/04/06 1,800 1,807 1,770 1,773 97,000
2023/04/05 1,826 1,831 1,810 1,812 101,300
2023/04/04 1,830 1,848 1,820 1,847 123,100
2023/04/03 1,824 1,829 1,808 1,822 86,700
2023/03/31 1,802 1,834 1,800 1,813 137,500
2023/03/30 1,769 1,783 1,758 1,778 126,600
2023/03/29 1,784 1,818 1,784 1,818 160,200
2023/03/28 1,800 1,805 1,778 1,781 88,900
2023/03/27 1,783 1,786 1,775 1,781 87,300
2023/03/24 1,745 1,768 1,744 1,768 67,900
2023/03/23 1,728 1,767 1,725 1,766 66,100
2023/03/22 1,767 1,767 1,744 1,751 87,500
2023/03/20 1,725 1,741 1,714 1,730 78,900
2023/03/17 1,754 1,759 1,725 1,731 109,000
2023/03/16 1,730 1,746 1,715 1,745 116,800
2023/03/15 1,765 1,777 1,760 1,774 101,600
2023/03/14 1,772 1,779 1,733 1,749 142,900
2023/03/13 1,824 1,825 1,797 1,808 129,300
2023/03/10 1,856 1,872 1,850 1,854 107,700
2023/03/09 1,870 1,878 1,862 1,871 88,800
2023/03/08 1,840 1,867 1,840 1,864 121,300
2023/03/07 1,844 1,844 1,832 1,840 65,800
2023/03/06 1,839 1,842 1,829 1,836 72,900
2023/03/03 1,820 1,830 1,816 1,826 87,400
2023/03/02 1,839 1,840 1,819 1,820 77,700
2023/03/01 1,804 1,832 1,804 1,831 103,000
2023/02/28 1,832 1,833 1,804 1,805 163,300
2023/02/27 1,814 1,833 1,814 1,832 81,700
2023/02/24 1,804 1,817 1,801 1,813 86,900
2023/02/22 1,817 1,817 1,796 1,805 101,700
2023/02/21 1,805 1,823 1,800 1,821 137,300
2023/02/20 1,784 1,801 1,770 1,800 167,000
2023/02/17 1,759 1,776 1,757 1,768 70,100
2023/02/16 1,766 1,780 1,755 1,759 90,300
2023/02/15 1,745 1,760 1,745 1,759 120,100
2023/02/14 1,735 1,740 1,728 1,736 82,100
2023/02/13 1,720 1,727 1,716 1,722 71,600
2023/02/10 1,720 1,726 1,715 1,720 72,700
2023/02/09 1,702 1,726 1,698 1,722 93,500
2023/02/08 1,721 1,729 1,711 1,716 155,100
2023/02/07 1,734 1,739 1,721 1,733 123,200
2023/02/06 1,728 1,738 1,720 1,729 99,000
2023/02/03 1,727 1,733 1,707 1,715 130,200
2023/02/02 1,747 1,754 1,735 1,735 143,400
2023/02/01 1,740 1,753 1,723 1,747 150,200
2023/01/31 1,745 1,765 1,730 1,747 482,700
2023/01/30 1,680 1,686 1,670 1,676 165,700
2023/01/27 1,657 1,676 1,654 1,670 104,400
2023/01/26 1,652 1,661 1,647 1,650 102,900
2023/01/25 1,645 1,654 1,643 1,650 69,700
2023/01/24 1,640 1,647 1,637 1,643 98,200
2023/01/23 1,635 1,644 1,627 1,644 96,500
2023/01/20 1,612 1,622 1,607 1,619 62,900
2023/01/19 1,623 1,627 1,613 1,617 68,900
2023/01/18 1,616 1,636 1,606 1,629 109,800
2023/01/17 1,601 1,623 1,600 1,621 120,900
2023/01/16 1,595 1,599 1,588 1,588 78,400
2023/01/13 1,610 1,615 1,598 1,598 112,000
2023/01/12 1,611 1,625 1,608 1,616 83,100
2023/01/11 1,618 1,618 1,608 1,613 63,300
2023/01/10 1,618 1,618 1,606 1,608 87,700
2023/01/06 1,601 1,621 1,600 1,613 86,000
2023/01/05 1,590 1,604 1,585 1,602 80,900
2023/01/04 1,618 1,618 1,591 1,592 138,300

このページの先頭へ