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
2026/08/20 2,568 2,568 2,525 2,548 490,300
2026/08/19 2,591 2,593 2,529 2,542 439,900
2026/08/18 2,660 2,664 2,617 2,618 312,500
2026/08/17 2,660 2,684 2,657 2,660 524,300
2026/08/14 2,615 2,649 2,609 2,633 453,100
2026/08/13 2,619 2,656 2,608 2,622 613,600
2026/08/12 2,583 2,644 2,579 2,632 1,033,000
2026/08/10 2,635 2,648 2,569 2,581 1,397,400
2026/08/07 2,675 2,775 2,600 2,676 1,135,100
2026/08/06 2,595 2,656 2,588 2,641 779,200
2026/08/05 2,569 2,596 2,558 2,596 609,800
2026/08/04 2,565 2,570 2,533 2,564 485,200
2026/08/03 2,604 2,605 2,526 2,555 605,800
2026/07/31 2,677 2,680 2,594 2,618 868,100
2026/07/30 2,615 2,642 2,597 2,627 564,600
2026/07/29 2,715 2,719 2,625 2,645 744,800
2026/07/28 2,673 2,697 2,643 2,670 803,200
2026/07/27 2,670 2,710 2,648 2,705 829,000
2026/07/24 2,624 2,645 2,607 2,640 764,800
2026/07/23 2,598 2,620 2,598 2,608 503,700
2026/07/22 2,591 2,624 2,583 2,590 384,900
2026/07/21 2,600 2,609 2,571 2,597 470,300
2026/07/17 2,600 2,620 2,516 2,574 702,500
2026/07/16 2,655 2,683 2,623 2,623 293,100
2026/07/15 2,683 2,701 2,656 2,667 463,000
2026/07/14 2,656 2,656 2,611 2,644 451,400
2026/07/13 2,686 2,703 2,615 2,630 692,900
2026/07/10 2,680 2,695 2,666 2,684 430,600
2026/07/09 2,670 2,692 2,660 2,675 407,700
2026/07/08 2,717 2,733 2,690 2,700 589,600
2026/07/07 2,724 2,764 2,707 2,737 693,600
2026/07/06 2,710 2,735 2,691 2,712 687,200
2026/07/03 2,759 2,759 2,691 2,696 592,500
2026/07/02 2,701 2,752 2,673 2,729 494,700
2026/07/01 2,790 2,790 2,677 2,684 457,600
2026/06/30 2,782 2,793 2,746 2,762 1,050,300
2026/06/29 2,770 2,782 2,735 2,767 725,300
2026/06/26 2,782 2,782 2,711 2,750 770,500
2026/06/25 2,837 2,837 2,760 2,760 391,300
2026/06/24 2,779 2,832 2,778 2,818 886,300
2026/06/23 2,859 2,882 2,797 2,797 838,700
2026/06/22 2,820 2,870 2,816 2,862 681,300
2026/06/19 2,810 2,855 2,795 2,816 1,119,900
2026/06/18 2,830 2,870 2,822 2,834 665,800
2026/06/17 2,820 2,860 2,807 2,826 952,300
2026/06/16 2,799 2,800 2,726 2,770 804,100
2026/06/15 2,703 2,806 2,703 2,736 811,300
2026/06/12 2,784 2,789 2,696 2,700 793,100
2026/06/11 2,800 2,814 2,711 2,738 737,100
2026/06/10 2,849 2,890 2,816 2,830 584,500
2026/06/09 2,848 2,916 2,842 2,875 752,400
2026/06/08 2,814 2,835 2,803 2,835 614,100
2026/06/05 2,833 2,849 2,824 2,831 366,900
2026/06/04 2,804 2,836 2,794 2,795 479,500
2026/06/03 2,791 2,834 2,766 2,823 408,800
2026/06/02 2,780 2,798 2,754 2,795 499,000
2026/06/01 2,810 2,836 2,784 2,810 519,800
2026/05/29 2,885 2,887 2,834 2,846 764,600
2026/05/28 2,844 2,872 2,829 2,854 415,600
2026/05/27 2,830 2,846 2,808 2,829 596,400
2026/05/26 2,804 2,832 2,785 2,817 710,000
2026/05/25 2,700 2,788 2,695 2,754 815,700
2026/05/22 2,751 2,760 2,645 2,665 683,600
2026/05/21 2,820 2,850 2,770 2,770 536,500
2026/05/20 2,824 2,827 2,765 2,785 858,900
2026/05/19 2,815 2,854 2,773 2,840 705,000
2026/05/18 2,903 2,910 2,801 2,808 810,200
2026/05/15 2,903 2,955 2,895 2,917 618,800
2026/05/14 2,899 2,899 2,837 2,864 1,180,000
2026/05/13 2,941 3,030 2,904 2,975 948,500
2026/05/12 3,010 3,058 2,926 2,950 792,400
2026/05/11 2,980 3,032 2,966 2,992 616,800
2026/05/08 2,945 2,986 2,901 2,986 574,400
2026/05/07 2,905 2,970 2,902 2,964 474,400
2026/05/01 2,877 2,899 2,853 2,881 469,400
2026/04/30 2,899 2,910 2,835 2,874 864,900
2026/04/28 2,857 2,929 2,853 2,918 583,900
2026/04/27 2,851 2,857 2,822 2,839 536,800
2026/04/24 2,857 2,880 2,829 2,869 596,200
2026/04/23 2,808 2,854 2,804 2,852 646,300
2026/04/22 2,804 2,835 2,786 2,826 414,200
2026/04/21 2,823 2,836 2,808 2,815 540,800
2026/04/20 2,820 2,835 2,811 2,822 390,400
2026/04/17 2,750 2,824 2,740 2,809 646,100
2026/04/16 2,784 2,787 2,740 2,750 591,900
2026/04/15 2,801 2,838 2,766 2,784 570,200
2026/04/14 2,830 2,834 2,790 2,794 470,900
2026/04/13 2,791 2,836 2,776 2,780 321,600
2026/04/10 2,858 2,874 2,816 2,823 433,700
2026/04/09 2,846 2,874 2,839 2,858 409,500
2026/04/08 2,880 2,880 2,837 2,849 391,700
2026/04/07 2,791 2,810 2,779 2,793 297,400
2026/04/06 2,772 2,800 2,763 2,778 333,500
2026/04/03 2,763 2,792 2,747 2,782 396,400
2026/03/27 2,741 2,755 2,698 2,744 835,000
2026/03/26 2,777 2,787 2,710 2,747 691,100
2026/03/25 2,785 2,814 2,764 2,778 662,700
2026/03/24 2,698 2,714 2,672 2,699 541,600
2026/03/23 2,607 2,645 2,592 2,625 695,600
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

このページの先頭へ