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

エクシオグループ(1951)の株価時系列情報

エクシオグループ(1951)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
2026/03/19 2,710 2,718 2,661 2,677 904,800
2026/03/18 2,742 2,786 2,725 2,780 476,600
2026/03/17 2,715 2,744 2,696 2,716 261,600
2026/03/16 2,729 2,737 2,696 2,707 442,900
2026/03/13 2,688 2,746 2,679 2,709 785,000
2026/03/12 2,768 2,807 2,694 2,707 430,900
2026/03/11 2,818 2,836 2,778 2,812 412,400
2026/03/10 2,754 2,812 2,746 2,768 672,500
2026/03/09 2,628 2,721 2,627 2,704 624,600
2026/03/06 2,782 2,791 2,756 2,788 548,100
2026/03/05 2,856 2,896 2,826 2,832 700,700
2026/03/04 2,798 2,847 2,759 2,806 753,800
2026/03/03 2,933 2,944 2,843 2,848 614,100
2026/03/02 2,911 2,963 2,877 2,960 506,400
2026/02/27 2,932 3,003 2,930 2,993 514,800
2026/02/26 2,928 2,973 2,921 2,927 491,400
2026/02/25 2,917 2,919 2,875 2,916 392,300
2026/02/24 2,888 2,907 2,837 2,891 441,500
2026/02/20 2,870 2,884 2,846 2,877 463,100
2026/02/19 2,816 2,888 2,808 2,887 535,200
2026/02/18 2,800 2,834 2,786 2,827 358,300
2026/02/17 2,788 2,807 2,771 2,786 452,800
2026/02/16 2,800 2,817 2,766 2,788 526,400
2026/02/13 2,758 2,811 2,745 2,775 770,100
2026/02/12 2,780 2,811 2,768 2,808 530,300
2026/02/10 2,788 2,788 2,759 2,769 631,000
2026/02/09 2,810 2,871 2,732 2,785 1,962,500
2026/02/06 2,576 2,738 2,568 2,701 1,883,400
2026/02/05 2,620 2,620 2,540 2,560 696,300
2026/02/04 2,613 2,635 2,600 2,600 688,100
2026/02/03 2,588 2,622 2,571 2,613 556,500
2026/02/02 2,627 2,627 2,552 2,553 766,900
2026/01/30 2,605 2,618 2,570 2,581 757,500
2026/01/29 2,601 2,610 2,571 2,603 555,500
2026/01/28 2,630 2,639 2,610 2,610 594,700
2026/01/27 2,670 2,672 2,631 2,655 998,500
2026/01/26 2,710 2,721 2,687 2,691 470,900
2026/01/23 2,727 2,748 2,716 2,741 340,800
2026/01/22 2,716 2,736 2,698 2,727 495,200
2026/01/21 2,690 2,720 2,684 2,711 522,500
2026/01/20 2,736 2,739 2,692 2,694 643,500
2026/01/19 2,740 2,759 2,715 2,740 580,200
2026/01/16 2,729 2,764 2,719 2,756 421,000
2026/01/15 2,737 2,769 2,735 2,741 475,400
2026/01/14 2,716 2,759 2,712 2,747 553,400
2026/01/13 2,748 2,748 2,713 2,730 414,200
2026/01/09 2,658 2,685 2,635 2,675 570,600
2026/01/08 2,643 2,690 2,643 2,670 486,200
2026/01/07 2,636 2,657 2,622 2,643 410,100
2026/01/06 2,650 2,673 2,640 2,663 555,800
2026/01/05 2,615 2,645 2,601 2,641 585,800
2025/12/30 2,625 2,625 2,588 2,599 648,300
2025/12/29 2,610 2,618 2,581 2,607 470,900
2025/12/26 2,607 2,621 2,598 2,601 358,700
2025/12/25 2,598 2,609 2,580 2,609 346,400
2025/12/24 2,594 2,611 2,578 2,584 523,000
2025/12/23 2,554 2,613 2,535 2,594 866,400
2025/12/22 2,505 2,513 2,480 2,480 311,500
2025/12/19 2,462 2,509 2,460 2,499 618,100
2025/12/18 2,461 2,472 2,451 2,462 428,200
2025/12/17 2,453 2,468 2,424 2,460 428,500
2025/12/16 2,482 2,485 2,452 2,453 466,500
2025/12/15 2,499 2,499 2,469 2,482 493,700
2025/12/12 2,460 2,486 2,451 2,482 451,000
2025/12/11 2,458 2,460 2,426 2,442 387,000
2025/12/10 2,450 2,461 2,433 2,450 307,300
2025/12/09 2,450 2,457 2,424 2,432 422,500
2025/12/08 2,422 2,454 2,422 2,438 460,700
2025/12/05 2,429 2,451 2,399 2,399 566,700
2025/12/04 2,391 2,407 2,387 2,396 382,700
2025/12/03 2,392 2,404 2,386 2,391 373,400
2025/12/02 2,409 2,416 2,390 2,406 491,700
2025/12/01 2,472 2,481 2,407 2,410 734,100
2025/11/28 2,433 2,463 2,426 2,457 457,700
2025/11/27 2,445 2,454 2,428 2,438 420,300
2025/11/26 2,417 2,445 2,415 2,432 618,100
2025/11/25 2,423 2,446 2,406 2,415 512,300
2025/11/21 2,370 2,430 2,370 2,424 728,100
2025/11/20 2,362 2,393 2,355 2,367 516,400
2025/11/19 2,345 2,366 2,325 2,344 634,000
2025/11/18 2,334 2,348 2,313 2,322 718,700
2025/11/17 2,350 2,361 2,327 2,349 442,900
2025/11/14 2,318 2,346 2,318 2,328 437,700
2025/11/13 2,328 2,372 2,328 2,357 385,400
2025/11/12 2,316 2,330 2,304 2,313 547,600
2025/11/11 2,296 2,325 2,281 2,303 778,900
2025/11/10 2,292 2,311 2,266 2,295 1,249,200
2025/11/07 2,296 2,355 2,275 2,284 1,516,900
2025/11/06 2,277 2,338 2,266 2,311 1,225,000
2025/11/05 2,242 2,279 2,228 2,277 1,285,700
2025/11/04 2,222 2,265 2,207 2,256 828,900
2025/10/31 2,220 2,226 2,202 2,223 827,300
2025/10/30 2,164 2,212 2,164 2,212 2,199,800
2025/10/29 2,179 2,203 2,158 2,163 990,600
2025/10/28 2,235 2,237 2,148 2,154 829,900
2025/10/27 2,250 2,260 2,240 2,250 698,200
2025/10/24 2,213 2,243 2,201 2,234 683,800
2025/10/23 2,160 2,213 2,157 2,210 683,000
2025/10/22 2,156 2,190 2,151 2,187 662,000
2025/10/21 2,163 2,167 2,146 2,150 522,300
2025/10/20 2,162 2,166 2,145 2,161 618,300
2025/10/17 2,149 2,154 2,134 2,141 517,400
2025/10/16 2,156 2,159 2,139 2,150 746,600
2025/10/15 2,135 2,155 2,120 2,146 661,700
2025/10/14 2,100 2,130 2,094 2,107 678,800
2025/10/10 2,138 2,152 2,124 2,127 542,400
2025/10/09 2,147 2,158 2,143 2,151 535,200
2025/10/08 2,161 2,190 2,145 2,150 473,600
2025/10/07 2,150 2,157 2,132 2,153 685,300
2025/10/06 2,160 2,161 2,138 2,149 819,300
2025/10/03 2,096 2,122 2,094 2,116 492,000
2025/10/02 2,116 2,136 2,092 2,102 495,400
2025/10/01 2,123 2,138 2,106 2,127 597,400
2025/09/30 2,159 2,172 2,135 2,142 823,000
2025/09/29 2,178 2,180 2,157 2,173 484,100
2025/09/26 2,200 2,219 2,193 2,217 814,900
2025/09/25 2,180 2,199 2,175 2,188 550,200
2025/09/24 2,175 2,184 2,168 2,180 559,900
2025/09/22 2,170 2,186 2,161 2,179 509,300
2025/09/19 2,190 2,205 2,182 2,184 698,700
2025/09/18 2,173 2,187 2,157 2,187 400,300
2025/09/17 2,201 2,203 2,175 2,175 377,800
2025/09/16 2,201 2,226 2,199 2,225 457,000
2025/09/12 2,235 2,240 2,206 2,211 465,700
2025/09/11 2,225 2,240 2,219 2,221 424,400
2025/09/10 2,198 2,224 2,194 2,216 531,900
2025/09/09 2,198 2,213 2,186 2,195 484,900
2025/09/08 2,200 2,209 2,191 2,198 496,700
2025/09/05 2,223 2,226 2,183 2,200 622,000
2025/09/04 2,220 2,241 2,216 2,233 487,300
2025/09/03 2,211 2,217 2,195 2,208 491,200
2025/09/02 2,187 2,210 2,185 2,206 416,400
2025/09/01 2,164 2,205 2,157 2,187 677,600
2025/08/29 2,163 2,185 2,152 2,175 586,500
2025/08/28 2,154 2,174 2,149 2,173 660,500
2025/08/27 2,163 2,173 2,152 2,162 746,500
2025/08/26 2,146 2,154 2,126 2,141 709,400
2025/08/25 2,178 2,184 2,132 2,142 643,000
2025/08/22 2,175 2,184 2,170 2,178 580,200
2025/08/21 2,170 2,179 2,159 2,175 631,100
2025/08/20 2,162 2,180 2,155 2,173 587,700
2025/08/19 2,170 2,176 2,157 2,172 453,900
2025/08/18 2,150 2,177 2,147 2,165 683,500
2025/08/15 2,134 2,157 2,125 2,150 516,900
2025/08/14 2,122 2,135 2,107 2,135 457,100
2025/08/13 2,138 2,162 2,130 2,150 907,800
2025/08/12 2,100 2,160 2,087 2,153 1,264,300
2025/08/08 2,100 2,109 2,086 2,100 1,066,900
2025/08/07 2,110 2,125 2,094 2,094 931,600
2025/08/06 2,047 2,110 2,040 2,104 1,122,900
2025/08/05 2,027 2,045 2,016 2,036 634,600
2025/08/04 1,997 2,023 1,990 2,021 681,400
2025/08/01 1,996 2,039 1,989 2,021 772,400
2025/07/31 1,976 1,995 1,967 1,992 1,887,700
2025/07/30 1,937 1,977 1,935 1,975 711,600
2025/07/29 1,955 1,968 1,944 1,955 601,000
2025/07/28 1,978 1,981 1,960 1,961 606,400
2025/07/25 1,975 1,982 1,966 1,980 790,900
2025/07/24 1,956 1,972 1,939 1,965 576,000
2025/07/23 1,965 1,973 1,940 1,946 1,011,500
2025/07/22 1,954 1,973 1,939 1,955 1,068,200
2025/07/18 1,955 1,957 1,926 1,930 586,200
2025/07/17 1,934 1,944 1,928 1,940 656,200
2025/07/16 1,920 1,927 1,910 1,920 318,400
2025/07/15 1,920 1,931 1,915 1,918 541,900
2025/07/14 1,919 1,932 1,904 1,922 485,200
2025/07/11 1,910 1,932 1,902 1,915 612,800
2025/07/10 1,907 1,924 1,898 1,915 866,500
2025/07/09 1,884 1,922 1,882 1,916 1,067,500
2025/07/08 1,850 1,852 1,827 1,847 534,200
2025/07/07 1,860 1,869 1,848 1,851 471,100
2025/07/04 1,838 1,865 1,828 1,863 600,700
2025/07/03 1,821 1,832 1,816 1,825 441,600
2025/07/02 1,814 1,837 1,811 1,833 438,400
2025/07/01 1,826 1,841 1,825 1,827 515,400
2025/06/30 1,819 1,844 1,818 1,836 736,800
2025/06/27 1,817 1,823 1,803 1,821 691,100
2025/06/26 1,810 1,814 1,799 1,806 662,900
2025/06/25 1,829 1,829 1,810 1,810 417,000
2025/06/24 1,840 1,840 1,826 1,830 450,700
2025/06/23 1,813 1,836 1,809 1,825 409,500
2025/06/20 1,830 1,836 1,813 1,813 899,200
2025/06/19 1,830 1,835 1,814 1,828 324,100
2025/06/18 1,825 1,837 1,824 1,832 394,300
2025/06/17 1,824 1,836 1,819 1,832 493,600
2025/06/16 1,830 1,832 1,816 1,826 263,500
2025/06/13 1,818 1,829 1,809 1,814 374,600
2025/06/12 1,830 1,835 1,822 1,827 366,700
2025/06/11 1,848 1,852 1,818 1,830 532,600
2025/06/10 1,838 1,868 1,837 1,843 556,300
2025/06/09 1,842 1,844 1,827 1,830 518,300
2025/06/06 1,834 1,848 1,827 1,842 628,600
2025/06/05 1,828 1,833 1,822 1,823 573,500
2025/06/04 1,839 1,849 1,828 1,839 670,400
2025/06/03 1,845 1,850 1,834 1,842 489,800
2025/06/02 1,826 1,848 1,826 1,848 710,900
2025/05/30 1,829 1,852 1,825 1,841 919,800
2025/05/29 1,850 1,857 1,843 1,849 595,700
2025/05/28 1,843 1,864 1,825 1,839 759,500
2025/05/27 1,833 1,840 1,823 1,823 452,500

このページの先頭へ