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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/26 | 1,829 | 1,845 | 1,826 | 1,835 | 526,000 |
| 2025/05/23 | 1,803 | 1,836 | 1,801 | 1,816 | 783,100 |
| 2025/05/22 | 1,804 | 1,825 | 1,795 | 1,802 | 684,200 |
| 2025/05/21 | 1,816 | 1,829 | 1,810 | 1,818 | 662,200 |
| 2025/05/20 | 1,835 | 1,843 | 1,809 | 1,821 | 829,700 |
| 2025/05/19 | 1,829 | 1,850 | 1,828 | 1,844 | 604,500 |
| 2025/05/16 | 1,839 | 1,842 | 1,815 | 1,829 | 690,600 |
| 2025/05/15 | 1,809 | 1,844 | 1,797 | 1,835 | 839,200 |
| 2025/05/14 | 1,821 | 1,835 | 1,801 | 1,826 | 938,900 |
| 2025/05/13 | 1,829 | 1,846 | 1,819 | 1,821 | 1,142,600 |
| 2025/05/12 | 1,961 | 1,961 | 1,824 | 1,869 | 2,033,800 |
| 2025/05/09 | 1,712 | 1,728 | 1,708 | 1,721 | 685,300 |
| 2025/05/08 | 1,693 | 1,710 | 1,686 | 1,710 | 477,600 |
| 2025/05/07 | 1,683 | 1,709 | 1,675 | 1,703 | 581,100 |
| 2025/05/02 | 1,662 | 1,680 | 1,654 | 1,671 | 536,000 |
| 2025/05/01 | 1,664 | 1,674 | 1,647 | 1,656 | 423,600 |
| 2025/04/30 | 1,677 | 1,678 | 1,656 | 1,664 | 605,900 |
| 2025/04/28 | 1,660 | 1,694 | 1,656 | 1,680 | 536,100 |
| 2025/04/25 | 1,645 | 1,655 | 1,639 | 1,645 | 452,000 |
| 2025/04/24 | 1,658 | 1,658 | 1,645 | 1,650 | 384,600 |
| 2025/04/23 | 1,648 | 1,664 | 1,644 | 1,658 | 497,100 |
| 2025/04/22 | 1,630 | 1,646 | 1,630 | 1,642 | 436,400 |
| 2025/04/21 | 1,637 | 1,645 | 1,621 | 1,630 | 340,600 |
| 2025/04/18 | 1,610 | 1,650 | 1,610 | 1,650 | 360,500 |
| 2025/04/17 | 1,613 | 1,628 | 1,604 | 1,604 | 477,400 |
| 2025/04/16 | 1,609 | 1,624 | 1,607 | 1,616 | 509,400 |
| 2025/04/15 | 1,635 | 1,647 | 1,609 | 1,609 | 471,600 |
| 2025/04/14 | 1,635 | 1,642 | 1,621 | 1,625 | 711,700 |
| 2025/04/11 | 1,613 | 1,639 | 1,603 | 1,634 | 701,800 |
| 2025/04/10 | 1,647 | 1,648 | 1,610 | 1,636 | 807,100 |
| 2025/04/09 | 1,560 | 1,583 | 1,546 | 1,575 | 639,700 |
| 2025/04/08 | 1,581 | 1,599 | 1,564 | 1,578 | 874,500 |
| 2025/04/07 | 1,511 | 1,570 | 1,502 | 1,541 | 894,600 |
| 2025/04/04 | 1,616 | 1,634 | 1,594 | 1,617 | 567,900 |
| 2025/04/03 | 1,616 | 1,654 | 1,616 | 1,639 | 643,000 |
| 2025/04/02 | 1,683 | 1,687 | 1,645 | 1,651 | 436,600 |
| 2025/04/01 | 1,700 | 1,713 | 1,674 | 1,676 | 476,500 |
| 2025/03/31 | 1,687 | 1,694 | 1,675 | 1,680 | 725,500 |
| 2025/03/28 | 1,719 | 1,733 | 1,716 | 1,727 | 613,200 |
| 2025/03/27 | 1,740 | 1,763 | 1,737 | 1,763 | 535,200 |
| 2025/03/26 | 1,757 | 1,762 | 1,749 | 1,757 | 554,800 |
| 2025/03/25 | 1,743 | 1,766 | 1,738 | 1,760 | 442,900 |
| 2025/03/24 | 1,762 | 1,762 | 1,744 | 1,746 | 473,000 |
| 2025/03/21 | 1,760 | 1,782 | 1,756 | 1,767 | 875,700 |
| 2025/03/19 | 1,747 | 1,783 | 1,747 | 1,769 | 554,100 |
| 2025/03/18 | 1,756 | 1,768 | 1,744 | 1,755 | 556,700 |
| 2025/03/17 | 1,740 | 1,755 | 1,737 | 1,751 | 531,100 |
| 2025/03/14 | 1,740 | 1,747 | 1,730 | 1,735 | 570,800 |
| 2025/03/13 | 1,722 | 1,746 | 1,717 | 1,735 | 571,000 |
| 2025/03/12 | 1,714 | 1,731 | 1,711 | 1,722 | 420,400 |
| 2025/03/11 | 1,732 | 1,737 | 1,711 | 1,726 | 582,900 |
| 2025/03/10 | 1,750 | 1,763 | 1,738 | 1,739 | 378,400 |
| 2025/03/07 | 1,751 | 1,755 | 1,729 | 1,740 | 675,600 |
| 2025/03/06 | 1,764 | 1,778 | 1,751 | 1,758 | 640,600 |
| 2025/03/05 | 1,760 | 1,777 | 1,753 | 1,775 | 474,400 |
| 2025/03/04 | 1,767 | 1,775 | 1,743 | 1,760 | 449,800 |
| 2025/03/03 | 1,740 | 1,775 | 1,737 | 1,767 | 570,400 |
| 2025/02/28 | 1,735 | 1,740 | 1,722 | 1,735 | 709,900 |
| 2025/02/27 | 1,732 | 1,740 | 1,722 | 1,739 | 716,700 |
| 2025/02/26 | 1,754 | 1,755 | 1,724 | 1,735 | 698,900 |
| 2025/02/25 | 1,754 | 1,759 | 1,742 | 1,743 | 520,300 |
| 2025/02/21 | 1,745 | 1,757 | 1,730 | 1,752 | 521,600 |
| 2025/02/20 | 1,752 | 1,760 | 1,724 | 1,745 | 527,000 |
| 2025/02/19 | 1,764 | 1,778 | 1,754 | 1,760 | 594,100 |
| 2025/02/18 | 1,777 | 1,782 | 1,764 | 1,768 | 383,600 |
| 2025/02/17 | 1,770 | 1,780 | 1,763 | 1,770 | 539,700 |
| 2025/02/14 | 1,770 | 1,786 | 1,761 | 1,778 | 621,100 |
| 2025/02/13 | 1,777 | 1,794 | 1,774 | 1,787 | 597,500 |
| 2025/02/12 | 1,771 | 1,791 | 1,756 | 1,766 | 885,500 |
| 2025/02/10 | 1,785 | 1,806 | 1,765 | 1,789 | 1,563,900 |
| 2025/02/07 | 1,700 | 1,710 | 1,685 | 1,694 | 564,700 |
| 2025/02/06 | 1,693 | 1,696 | 1,681 | 1,695 | 414,200 |
| 2025/02/05 | 1,686 | 1,686 | 1,668 | 1,680 | 436,700 |
| 2025/02/04 | 1,684 | 1,692 | 1,649 | 1,692 | 944,900 |
| 2025/02/03 | 1,678 | 1,695 | 1,652 | 1,661 | 782,700 |
| 2025/01/31 | 1,679 | 1,699 | 1,667 | 1,695 | 685,600 |
| 2025/01/30 | 1,675 | 1,685 | 1,662 | 1,684 | 292,600 |
| 2025/01/29 | 1,667 | 1,686 | 1,666 | 1,681 | 344,000 |
| 2025/01/28 | 1,680 | 1,684 | 1,659 | 1,673 | 518,000 |
| 2025/01/27 | 1,676 | 1,693 | 1,666 | 1,684 | 472,100 |
| 2025/01/24 | 1,667 | 1,675 | 1,658 | 1,669 | 405,500 |
| 2025/01/23 | 1,648 | 1,658 | 1,643 | 1,655 | 325,200 |
| 2025/01/22 | 1,657 | 1,666 | 1,650 | 1,658 | 387,800 |
| 2025/01/21 | 1,663 | 1,664 | 1,640 | 1,650 | 538,400 |
| 2025/01/20 | 1,659 | 1,674 | 1,651 | 1,660 | 280,900 |
| 2025/01/17 | 1,644 | 1,659 | 1,640 | 1,659 | 424,700 |
| 2025/01/16 | 1,655 | 1,662 | 1,637 | 1,655 | 642,500 |
| 2025/01/15 | 1,671 | 1,680 | 1,656 | 1,666 | 492,600 |
| 2025/01/14 | 1,703 | 1,709 | 1,657 | 1,663 | 531,500 |
| 2025/01/10 | 1,709 | 1,722 | 1,703 | 1,703 | 415,100 |
| 2025/01/09 | 1,719 | 1,727 | 1,691 | 1,709 | 681,300 |
| 2025/01/08 | 1,711 | 1,725 | 1,707 | 1,716 | 607,400 |
| 2025/01/07 | 1,700 | 1,717 | 1,694 | 1,711 | 516,700 |
| 2025/01/06 | 1,745 | 1,746 | 1,699 | 1,708 | 556,700 |
| 2024/12/30 | 1,784 | 1,784 | 1,727 | 1,732 | 831,700 |
| 2024/12/27 | 1,715 | 1,747 | 1,713 | 1,744 | 864,100 |
| 2024/12/26 | 1,707 | 1,712 | 1,694 | 1,712 | 392,200 |
| 2024/12/25 | 1,710 | 1,710 | 1,682 | 1,699 | 638,700 |
| 2024/12/24 | 1,715 | 1,721 | 1,703 | 1,710 | 520,800 |
| 2024/12/23 | 1,715 | 1,727 | 1,707 | 1,715 | 414,200 |
| 2024/12/20 | 1,722 | 1,736 | 1,718 | 1,718 | 719,900 |
| 2024/12/19 | 1,700 | 1,734 | 1,696 | 1,724 | 405,100 |
| 2024/12/18 | 1,700 | 1,725 | 1,700 | 1,700 | 546,100 |
| 2024/12/17 | 1,737 | 1,741 | 1,711 | 1,715 | 466,700 |
| 2024/12/16 | 1,750 | 1,762 | 1,741 | 1,747 | 551,900 |
| 2024/12/13 | 1,741 | 1,755 | 1,741 | 1,749 | 552,600 |
| 2024/12/12 | 1,760 | 1,779 | 1,753 | 1,757 | 910,900 |
| 2024/12/11 | 1,750 | 1,756 | 1,738 | 1,749 | 633,700 |
| 2024/12/10 | 1,757 | 1,758 | 1,729 | 1,732 | 448,400 |
| 2024/12/09 | 1,738 | 1,760 | 1,738 | 1,749 | 645,200 |
| 2024/12/06 | 1,736 | 1,742 | 1,727 | 1,731 | 330,400 |
| 2024/12/05 | 1,738 | 1,747 | 1,728 | 1,736 | 497,100 |
| 2024/12/04 | 1,750 | 1,750 | 1,724 | 1,728 | 613,500 |
| 2024/12/03 | 1,734 | 1,764 | 1,733 | 1,750 | 863,300 |
| 2024/12/02 | 1,744 | 1,753 | 1,723 | 1,741 | 625,400 |
| 2024/11/29 | 1,765 | 1,765 | 1,746 | 1,753 | 626,600 |
| 2024/11/28 | 1,762 | 1,772 | 1,752 | 1,762 | 571,700 |
| 2024/11/27 | 1,780 | 1,783 | 1,743 | 1,767 | 637,100 |
| 2024/11/26 | 1,780 | 1,790 | 1,755 | 1,790 | 693,800 |
| 2024/11/25 | 1,830 | 1,838 | 1,793 | 1,800 | 1,064,300 |
| 2024/11/22 | 1,815 | 1,832 | 1,806 | 1,812 | 1,068,900 |
| 2024/11/21 | 1,810 | 1,841 | 1,808 | 1,821 | 1,678,000 |
| 2024/11/20 | 1,805 | 1,840 | 1,782 | 1,800 | 1,856,900 |
| 2024/11/19 | 1,685 | 1,723 | 1,683 | 1,705 | 961,100 |
| 2024/11/18 | 1,670 | 1,683 | 1,661 | 1,680 | 829,300 |
| 2024/11/15 | 1,622 | 1,670 | 1,608 | 1,657 | 873,600 |
| 2024/11/14 | 1,600 | 1,632 | 1,599 | 1,623 | 655,600 |
| 2024/11/13 | 1,590 | 1,614 | 1,579 | 1,597 | 688,200 |
| 2024/11/12 | 1,599 | 1,604 | 1,587 | 1,587 | 631,800 |
| 2024/11/11 | 1,594 | 1,609 | 1,578 | 1,579 | 761,300 |
| 2024/11/08 | 1,609 | 1,622 | 1,586 | 1,593 | 408,200 |
| 2024/11/07 | 1,565 | 1,609 | 1,565 | 1,609 | 603,600 |
| 2024/11/06 | 1,559 | 1,582 | 1,544 | 1,546 | 406,800 |
| 2024/11/05 | 1,552 | 1,560 | 1,540 | 1,550 | 409,500 |
| 2024/11/01 | 1,549 | 1,567 | 1,542 | 1,548 | 359,400 |
| 2024/10/31 | 1,570 | 1,572 | 1,549 | 1,569 | 468,300 |
| 2024/10/30 | 1,549 | 1,570 | 1,539 | 1,564 | 1,848,700 |
| 2024/10/29 | 1,546 | 1,554 | 1,537 | 1,541 | 294,200 |
| 2024/10/28 | 1,526 | 1,542 | 1,518 | 1,539 | 394,400 |
| 2024/10/25 | 1,525 | 1,531 | 1,513 | 1,521 | 313,700 |
| 2024/10/24 | 1,517 | 1,525 | 1,508 | 1,520 | 481,100 |
| 2024/10/23 | 1,529 | 1,540 | 1,517 | 1,519 | 293,400 |
| 2024/10/22 | 1,553 | 1,555 | 1,523 | 1,529 | 390,600 |
| 2024/10/21 | 1,570 | 1,579 | 1,552 | 1,556 | 414,400 |
| 2024/10/18 | 1,574 | 1,582 | 1,562 | 1,570 | 362,100 |
| 2024/10/17 | 1,582 | 1,589 | 1,568 | 1,570 | 371,900 |
| 2024/10/16 | 1,566 | 1,585 | 1,557 | 1,574 | 351,700 |
| 2024/10/15 | 1,569 | 1,580 | 1,563 | 1,574 | 426,000 |
| 2024/10/11 | 1,559 | 1,570 | 1,550 | 1,563 | 362,600 |
| 2024/10/10 | 1,570 | 1,571 | 1,560 | 1,562 | 356,900 |
| 2024/10/09 | 1,589 | 1,598 | 1,556 | 1,570 | 482,300 |
| 2024/10/08 | 1,580 | 1,596 | 1,577 | 1,583 | 351,700 |
| 2024/10/07 | 1,597 | 1,605 | 1,585 | 1,598 | 411,300 |
| 2024/10/04 | 1,580 | 1,584 | 1,565 | 1,584 | 621,800 |
| 2024/10/03 | 1,598 | 1,598 | 1,568 | 1,572 | 401,800 |
| 2024/10/02 | 1,578 | 1,586 | 1,565 | 1,569 | 527,600 |
| 2024/10/01 | 1,557 | 1,580 | 1,555 | 1,573 | 479,500 |
| 2024/09/30 | 1,539 | 1,569 | 1,534 | 1,556 | 519,800 |
| 2024/09/27 | 1,558 | 1,579 | 1,552 | 1,579 | 544,300 |
| 2024/09/26 | 1,570 | 1,603 | 1,563 | 1,599 | 745,700 |
| 2024/09/25 | 1,567 | 1,569 | 1,547 | 1,561 | 460,000 |
| 2024/09/24 | 1,568 | 1,578 | 1,561 | 1,567 | 541,300 |
| 2024/09/20 | 1,558 | 1,573 | 1,558 | 1,564 | 859,400 |
| 2024/09/19 | 1,574 | 1,585 | 1,553 | 1,553 | 372,300 |
| 2024/09/18 | 1,550 | 1,564 | 1,546 | 1,563 | 476,600 |
| 2024/09/17 | 1,554 | 1,561 | 1,529 | 1,546 | 537,700 |
| 2024/09/13 | 1,551 | 1,562 | 1,546 | 1,546 | 605,800 |
| 2024/09/12 | 1,571 | 1,583 | 1,560 | 1,567 | 484,100 |
| 2024/09/11 | 1,587 | 1,588 | 1,540 | 1,557 | 670,800 |
| 2024/09/10 | 1,595 | 1,609 | 1,592 | 1,597 | 501,700 |
| 2024/09/09 | 1,560 | 1,587 | 1,553 | 1,583 | 391,500 |
| 2024/09/06 | 1,587 | 1,596 | 1,583 | 1,590 | 346,800 |
| 2024/09/05 | 1,568 | 1,597 | 1,561 | 1,584 | 360,600 |
| 2024/09/04 | 1,560 | 1,576 | 1,557 | 1,569 | 387,200 |
| 2024/09/03 | 1,574 | 1,588 | 1,574 | 1,580 | 332,700 |
| 2024/09/02 | 1,570 | 1,576 | 1,556 | 1,572 | 367,000 |
| 2024/08/30 | 1,568 | 1,571 | 1,556 | 1,566 | 601,300 |
| 2024/08/29 | 1,565 | 1,572 | 1,557 | 1,568 | 387,000 |
| 2024/08/28 | 1,557 | 1,562 | 1,545 | 1,560 | 310,600 |
| 2024/08/27 | 1,535 | 1,563 | 1,530 | 1,561 | 339,300 |
| 2024/08/26 | 1,546 | 1,549 | 1,523 | 1,532 | 323,000 |
| 2024/08/23 | 1,541 | 1,555 | 1,535 | 1,546 | 329,900 |
| 2024/08/22 | 1,511 | 1,519 | 1,499 | 1,519 | 316,000 |
| 2024/08/21 | 1,505 | 1,521 | 1,501 | 1,515 | 295,100 |
| 2024/08/20 | 1,507 | 1,529 | 1,506 | 1,525 | 249,800 |
| 2024/08/19 | 1,515 | 1,516 | 1,494 | 1,499 | 302,700 |