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
1992/12/30 696 696 681 681 10,000
1992/12/29 709 709 701 701 12,000
1992/12/28 730 730 721 721 17,000
1992/12/25 731 731 720 730 19,000
1992/12/24 720 723 720 723 10,000
1992/12/22 730 730 730 730 10,000
1992/12/21 754 754 740 740 45,000
1992/12/18 744 750 734 735 209,000
1992/12/17 724 735 719 734 204,000
1992/12/16 699 717 699 717 232,000
1992/12/15 689 700 689 699 88,000
1992/12/14 685 685 680 685 11,000
1992/12/11 673 685 673 680 62,000
1992/12/10 668 680 668 673 156,000
1992/12/09 650 658 650 658 19,000
1992/12/08 650 650 648 650 125,000
1992/12/07 655 655 651 651 32,000
1992/12/04 654 655 654 655 35,000
1992/12/03 669 669 664 664 48,000
1992/12/02 661 662 661 661 33,000
1992/12/01 680 690 680 680 104,000
1992/11/30 657 680 657 680 83,000
1992/11/27 660 660 650 657 103,000
1992/11/26 650 660 649 657 129,000
1992/11/25 630 640 629 640 30,000
1992/11/24 613 630 613 629 36,000
1992/11/20 600 618 600 610 20,000
1992/11/19 600 600 590 600 26,000
1992/11/18 561 600 560 580 90,000
1992/11/17 580 580 550 560 90,000
1992/11/16 606 606 580 580 91,000
1992/11/13 621 621 598 605 45,000
1992/11/12 621 626 620 621 51,000
1992/11/10 660 660 651 651 22,000
1992/11/09 665 665 660 660 12,000
1992/11/06 670 670 670 670 4,000
1992/11/05 670 670 660 670 8,000
1992/11/04 660 660 660 660 6,000
1992/11/02 660 660 660 660 16,000
1992/10/30 709 709 670 670 67,000
1992/10/29 686 699 682 699 41,000
1992/10/28 697 697 685 685 25,000
1992/10/27 670 670 663 667 24,000
1992/10/26 670 670 655 660 57,000
1992/10/23 668 671 668 671 67,000
1992/10/22 660 660 660 660 19,000
1992/10/21 665 675 660 660 11,000
1992/10/20 676 676 665 665 3,000
1992/10/19 681 681 671 676 64,000
1992/10/16 698 698 671 671 12,000
1992/10/15 675 698 675 698 47,000
1992/10/14 663 673 663 665 19,000
1992/10/13 660 660 660 660 10,000
1992/10/12 660 660 660 660 4,000
1992/10/09 661 661 661 661 4,000
1992/10/08 681 681 671 671 3,000
1992/10/07 686 686 681 681 37,000
1992/10/06 690 696 690 696 25,000
1992/10/05 709 709 700 700 16,000
1992/10/02 710 722 701 701 15,000
1992/10/01 724 724 705 710 16,000
1992/09/30 725 730 725 730 31,000
1992/09/29 730 730 730 730 15,000
1992/09/28 730 730 730 730 3,000
1992/09/25 726 726 726 726 24,000
1992/09/24 704 706 700 706 52,000
1992/09/22 705 706 701 706 21,000
1992/09/21 700 705 700 700 47,000
1992/09/18 707 707 700 700 15,000
1992/09/17 730 730 707 707 24,000
1992/09/16 711 712 711 711 11,000
1992/09/14 701 706 701 706 6,000
1992/09/11 739 739 700 700 43,000
1992/09/10 730 745 730 735 49,000
1992/09/09 730 736 721 736 8,000
1992/09/08 762 762 731 731 38,000
1992/09/07 780 780 760 762 12,000
1992/09/04 770 795 768 770 45,000
1992/09/03 740 765 720 765 37,000
1992/09/02 749 749 739 740 49,000
1992/09/01 745 760 740 749 94,000
1992/08/31 750 750 730 730 86,000
1992/08/28 718 728 718 728 10,000
1992/08/27 680 729 680 728 36,000
1992/08/26 681 691 663 670 45,000
1992/08/25 661 671 659 670 52,000
1992/08/21 555 578 555 578 21,000
1992/08/20 512 550 512 545 29,000
1992/08/19 502 512 502 512 30,000
1992/08/18 509 510 502 502 22,000
1992/08/17 530 530 500 500 47,000
1992/08/14 510 520 501 520 12,000
1992/08/13 530 530 510 529 26,000
1992/08/11 570 570 570 570 10,000
1992/08/06 680 680 680 680 23,000
1992/08/05 710 712 710 712 22,000
1992/08/04 680 700 680 700 15,000
1992/08/03 720 730 720 730 8,000
1992/07/30 731 731 720 720 8,000
1992/07/29 760 760 731 731 10,000
1992/07/28 775 780 755 760 18,000
1992/07/27 771 775 771 775 32,000
1992/07/24 784 784 770 770 7,000
1992/07/23 780 780 762 770 35,000
1992/07/22 800 800 770 770 54,000
1992/07/21 790 790 790 790 22,000
1992/07/20 750 750 750 750 9,000
1992/07/17 786 790 785 790 13,000
1992/07/16 795 800 785 785 47,000
1992/07/15 775 775 775 775 11,000
1992/07/14 757 757 750 750 15,000
1992/07/13 770 770 750 750 17,000
1992/07/10 781 781 765 765 37,000
1992/07/09 795 799 781 781 37,000
1992/07/08 810 810 790 790 76,000
1992/07/07 820 820 811 811 10,000
1992/07/06 820 820 810 810 101,000
1992/07/02 730 740 730 740 26,000
1992/07/01 740 745 730 745 23,000
1992/06/30 711 750 711 740 85,000
1992/06/29 721 721 721 721 8,000
1992/06/26 755 755 745 749 59,000
1992/06/25 740 745 720 745 27,000
1992/06/24 745 755 730 730 30,000
1992/06/23 750 750 742 742 26,000
1992/06/22 780 780 760 760 26,000
1992/06/19 793 793 770 770 14,000
1992/06/18 793 800 793 800 37,000
1992/06/17 815 815 790 790 35,000
1992/06/16 830 830 821 830 15,000
1992/06/15 845 858 836 836 42,000
1992/06/12 837 845 835 836 57,000
1992/06/11 832 835 826 827 79,000
1992/06/10 850 850 840 840 93,000
1992/06/09 858 859 858 859 23,000
1992/06/08 875 875 840 840 60,000
1992/06/05 895 897 880 880 56,000
1992/06/04 926 930 895 895 67,000
1992/06/03 921 933 920 925 45,000
1992/06/02 920 925 920 920 50,000
1992/06/01 930 930 915 915 19,000
1992/05/29 925 925 920 925 23,000
1992/05/28 930 940 925 930 92,000
1992/05/27 960 960 940 940 13,000
1992/05/26 960 960 951 960 20,000
1992/05/25 970 973 960 960 24,000
1992/05/22 990 990 960 970 45,000
1992/05/21 990 995 990 995 41,000
1992/05/20 1,020 1,030 999 1,000 88,000
1992/05/19 965 1,030 960 1,030 115,000
1992/05/18 944 955 944 955 18,000
1992/05/15 974 974 944 944 41,000
1992/05/14 983 990 962 962 47,000
1992/05/13 989 995 989 993 79,000
1992/05/12 999 1,000 995 999 92,000
1992/05/11 990 1,000 990 1,000 82,000
1992/05/08 980 990 980 990 58,000
1992/05/07 935 980 935 980 44,000
1992/05/06 930 940 930 935 16,000
1992/05/01 900 915 900 915 27,000
1992/04/30 904 908 900 908 26,000
1992/04/28 890 906 888 906 74,000
1992/04/27 915 915 906 906 28,000
1992/04/24 950 950 933 933 83,000
1992/04/23 948 948 933 940 40,000
1992/04/22 980 980 950 950 31,000
1992/04/21 980 980 970 980 38,000
1992/04/20 990 990 970 970 25,000
1992/04/17 1,010 1,010 980 985 47,000
1992/04/16 999 999 980 980 76,000
1992/04/15 980 990 980 985 84,000
1992/04/14 960 970 960 970 21,000
1992/04/13 960 960 940 940 26,000
1992/04/10 930 930 920 920 40,000
1992/04/09 880 895 876 880 169,000
1992/04/08 934 934 890 890 62,000
1992/04/07 950 950 924 934 58,000
1992/04/06 930 930 919 920 43,000
1992/04/03 900 920 889 920 125,000
1992/04/02 920 920 880 890 68,000
1992/04/01 950 950 915 926 49,000
1992/03/31 1,020 1,020 980 980 46,000
1992/03/30 1,040 1,040 1,020 1,020 12,000
1992/03/27 1,040 1,050 1,040 1,040 20,000
1992/03/26 1,030 1,040 1,030 1,040 13,000
1992/03/25 1,010 1,030 1,010 1,030 31,000
1992/03/24 1,030 1,030 1,000 1,010 27,000
1992/03/23 1,040 1,050 1,040 1,050 50,000
1992/03/19 1,040 1,050 1,030 1,030 57,000
1992/03/18 1,050 1,050 1,000 1,050 72,000
1992/03/17 1,030 1,030 1,010 1,030 19,000
1992/03/16 1,050 1,060 1,040 1,050 43,000
1992/03/13 1,050 1,050 1,050 1,050 125,000
1992/03/12 1,060 1,060 1,050 1,060 124,000
1992/03/11 1,070 1,070 1,060 1,060 116,000
1992/03/10 1,090 1,090 1,070 1,070 63,000
1992/03/09 1,100 1,100 1,080 1,100 139,000
1992/03/06 1,070 1,100 1,060 1,100 237,000
1992/03/05 1,080 1,080 1,060 1,070 122,000
1992/03/04 1,060 1,070 1,060 1,060 112,000
1992/03/03 1,070 1,070 1,060 1,060 39,000
1992/03/02 1,070 1,080 1,070 1,070 44,000
1992/02/28 1,080 1,080 1,060 1,060 11,000
1992/02/27 1,090 1,100 1,080 1,090 72,000
1992/02/26 1,070 1,100 1,070 1,100 65,000
1992/02/25 1,100 1,110 1,100 1,100 42,000
1992/02/24 1,110 1,110 1,100 1,100 34,000
1992/02/21 1,100 1,120 1,100 1,120 49,000
1992/02/20 1,100 1,100 1,090 1,100 25,000
1992/02/19 1,100 1,100 1,090 1,090 20,000
1992/02/18 1,100 1,100 1,080 1,100 27,000
1992/02/17 1,110 1,110 1,080 1,080 27,000
1992/02/14 1,110 1,110 1,080 1,110 61,000
1992/02/13 1,100 1,110 1,080 1,110 42,000
1992/02/12 1,110 1,110 1,090 1,110 34,000
1992/02/10 1,100 1,110 1,100 1,110 49,000
1992/02/07 1,130 1,140 1,110 1,140 60,000
1992/02/06 1,140 1,140 1,110 1,130 83,000
1992/02/05 1,100 1,110 1,090 1,100 71,000
1992/02/04 1,100 1,100 1,080 1,100 108,000
1992/02/03 1,070 1,100 1,070 1,080 67,000
1992/01/31 1,040 1,080 1,030 1,080 241,000
1992/01/30 1,030 1,030 1,030 1,030 9,000
1992/01/29 1,020 1,050 1,020 1,050 41,000
1992/01/28 1,020 1,030 1,020 1,030 11,000
1992/01/27 1,020 1,030 1,020 1,020 14,000
1992/01/24 1,050 1,060 1,020 1,020 23,000
1992/01/23 1,030 1,050 1,030 1,050 11,000
1992/01/22 1,000 1,070 1,000 1,070 28,000
1992/01/21 991 1,010 991 1,010 58,000
1992/01/20 1,010 1,010 998 998 49,000
1992/01/17 1,020 1,030 1,010 1,010 54,000
1992/01/16 1,030 1,060 1,030 1,040 30,000
1992/01/14 1,030 1,040 1,030 1,030 56,000
1992/01/13 1,030 1,050 1,010 1,050 21,000
1992/01/10 1,040 1,080 1,040 1,080 26,000
1992/01/09 1,050 1,070 1,040 1,050 64,000
1992/01/08 1,070 1,070 1,070 1,070 35,000
1992/01/07 1,180 1,180 1,150 1,150 8,000
1992/01/06 1,180 1,180 1,180 1,180 52,000

このページの先頭へ