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
2004/12/30 1,015 1,017 1,002 1,015 231,000
2004/12/29 1,002 1,010 993 1,010 449,000
2004/12/28 981 998 975 993 695,000
2004/12/27 999 999 980 986 662,000
2004/12/24 996 1,023 995 998 977,000
2004/12/22 998 1,006 978 985 880,000
2004/12/21 984 1,003 984 990 862,000
2004/12/20 964 989 964 983 1,248,000
2004/12/17 965 995 943 954 1,235,000
2004/12/16 948 980 945 961 2,133,000
2004/12/15 917 940 912 939 1,508,000
2004/12/14 891 913 890 912 969,000
2004/12/13 883 897 880 890 635,000
2004/12/10 888 888 870 882 845,000
2004/12/09 915 915 876 878 1,458,000
2004/12/08 900 917 899 915 576,000
2004/12/07 912 921 907 907 648,000
2004/12/06 923 929 905 915 1,409,000
2004/12/03 915 934 914 916 1,512,000
2004/12/02 899 907 890 905 678,000
2004/12/01 907 908 879 879 1,173,000
2004/11/30 929 934 908 909 1,033,000
2004/11/29 924 937 920 929 1,332,000
2004/11/26 892 920 891 914 959,000
2004/11/25 892 896 886 895 471,000
2004/11/24 885 905 880 893 1,143,000
2004/11/22 857 887 857 886 1,925,000
2004/11/19 838 858 838 856 758,000
2004/11/18 840 848 830 833 343,000
2004/11/17 836 848 834 839 439,000
2004/11/16 853 853 835 835 411,000
2004/11/15 836 848 832 848 516,000
2004/11/12 828 839 822 831 1,086,000
2004/11/11 873 878 815 824 2,911,000
2004/11/10 854 893 845 883 1,972,000
2004/11/09 839 862 835 854 960,000
2004/11/08 846 853 837 840 898,000
2004/11/05 858 868 846 858 2,702,000
2004/11/04 871 871 850 871 6,821,000
2004/11/02 761 777 761 771 547,000
2004/11/01 769 776 764 767 440,000
2004/10/29 768 787 768 781 302,000
2004/10/28 783 786 775 775 370,000
2004/10/27 777 783 770 783 288,000
2004/10/26 775 783 768 782 359,000
2004/10/25 780 780 764 774 378,000
2004/10/22 779 792 774 788 584,000
2004/10/21 789 791 782 786 395,000
2004/10/20 787 795 770 789 706,000
2004/10/19 788 796 787 794 416,000
2004/10/18 784 802 780 798 630,000
2004/10/15 755 775 755 771 226,000
2004/10/14 781 781 765 773 250,000
2004/10/13 796 796 787 788 82,000
2004/10/12 790 799 785 795 183,000
2004/10/08 798 801 778 788 540,000
2004/10/07 794 815 791 804 540,000
2004/10/06 770 809 770 790 607,000
2004/10/05 759 782 757 779 486,000
2004/10/04 754 768 754 767 412,000
2004/10/01 738 754 726 751 535,000
2004/09/30 711 725 707 718 177,000
2004/09/29 715 719 700 701 149,000
2004/09/28 711 711 692 706 315,000
2004/09/27 720 720 706 713 187,000
2004/09/24 715 728 709 726 357,000
2004/09/22 735 744 720 734 175,000
2004/09/21 731 749 723 735 305,000
2004/09/17 750 752 730 741 222,000
2004/09/16 745 751 743 750 154,000
2004/09/15 754 764 744 755 232,000
2004/09/14 760 772 760 763 292,000
2004/09/13 770 774 764 770 173,000
2004/09/10 761 767 755 767 424,000
2004/09/09 769 777 760 762 279,000
2004/09/08 773 782 773 774 196,000
2004/09/07 778 784 775 779 327,000
2004/09/06 765 787 763 785 336,000
2004/09/03 765 772 763 765 251,000
2004/09/02 771 779 760 775 452,000
2004/09/01 766 775 763 773 345,000
2004/08/31 759 765 752 759 393,000
2004/08/30 762 774 755 769 332,000
2004/08/27 761 767 748 762 748,000
2004/08/26 740 760 731 731 866,000
2004/08/25 694 720 694 715 688,000
2004/08/24 691 693 684 689 329,000
2004/08/23 698 703 688 691 386,000
2004/08/20 692 706 691 696 677,000
2004/08/19 710 711 691 701 325,000
2004/08/18 694 709 687 709 330,000
2004/08/17 687 700 687 693 279,000
2004/08/16 699 700 679 695 174,000
2004/08/13 715 715 705 709 212,000
2004/08/12 719 730 716 718 187,000
2004/08/11 733 733 717 721 186,000
2004/08/10 703 720 700 716 166,000
2004/08/09 701 705 690 700 153,000
2004/08/06 711 725 705 717 75,000
2004/08/05 739 739 716 723 183,000
2004/08/04 738 739 710 725 187,000
2004/08/03 733 745 729 736 246,000
2004/08/02 750 750 724 729 320,000
2004/07/30 741 749 734 749 141,000
2004/07/29 739 748 726 740 209,000
2004/07/28 742 752 732 747 482,000
2004/07/27 768 772 730 742 205,000
2004/07/26 768 775 766 767 118,000
2004/07/23 799 801 785 788 224,000
2004/07/22 781 790 775 779 180,000
2004/07/21 805 810 792 801 161,000
2004/07/20 805 805 792 802 234,000
2004/07/16 798 808 787 804 268,000
2004/07/15 785 801 783 788 252,000
2004/07/14 806 807 781 785 173,000
2004/07/13 798 806 795 805 192,000
2004/07/12 790 798 785 793 95,000
2004/07/09 766 785 766 785 261,000
2004/07/08 779 790 768 773 256,000
2004/07/07 764 775 758 769 299,000
2004/07/06 782 789 780 782 122,000
2004/07/05 785 793 780 792 273,000
2004/07/02 785 807 785 805 278,000
2004/07/01 817 817 800 805 317,000
2004/06/30 815 818 806 816 229,000
2004/06/29 798 816 798 815 348,000
2004/06/28 806 808 795 808 218,000
2004/06/25 789 802 785 800 386,000
2004/06/24 790 790 783 788 115,000
2004/06/23 774 793 774 787 195,000
2004/06/22 786 786 776 784 202,000
2004/06/21 757 794 757 785 336,000
2004/06/18 779 779 756 763 251,000
2004/06/17 780 784 774 781 280,000
2004/06/16 787 787 772 780 214,000
2004/06/15 779 780 762 777 484,000
2004/06/14 775 795 770 789 582,000
2004/06/11 758 777 748 775 712,000
2004/06/10 740 765 736 754 620,000
2004/06/09 738 742 736 739 191,000
2004/06/08 734 744 730 735 157,000
2004/06/07 718 735 718 734 345,000
2004/06/04 718 727 714 723 424,000
2004/06/03 720 735 720 728 478,000
2004/06/02 734 734 722 728 226,000
2004/06/01 735 738 728 736 260,000
2004/05/31 726 735 714 735 431,000
2004/05/28 720 729 715 726 182,000
2004/05/27 725 732 720 728 155,000
2004/05/26 727 734 719 728 153,000
2004/05/25 729 735 723 726 289,000
2004/05/24 724 733 724 729 243,000
2004/05/21 719 729 711 722 382,000
2004/05/20 720 738 706 725 481,000
2004/05/19 700 724 675 711 466,000
2004/05/18 680 683 661 678 401,000
2004/05/17 656 665 656 660 813,000
2004/05/14 658 669 634 647 249,000
2004/05/13 657 667 650 656 283,000
2004/05/12 658 680 642 677 427,000
2004/05/11 608 660 608 656 498,000
2004/05/10 677 689 627 638 445,000
2004/05/07 699 711 699 704 470,000
2004/05/06 722 722 693 693 290,000
2004/04/30 722 723 710 720 440,000
2004/04/28 725 738 725 727 355,000
2004/04/27 730 731 722 724 384,000
2004/04/26 734 740 727 729 282,000
2004/04/23 737 738 722 731 308,000
2004/04/22 738 744 726 733 320,000
2004/04/21 727 740 725 737 514,000
2004/04/20 719 719 705 717 556,000
2004/04/19 743 743 709 719 645,000
2004/04/16 735 746 735 740 635,000
2004/04/15 760 760 700 735 713,000
2004/04/14 755 765 750 760 609,000
2004/04/13 766 771 758 762 634,000
2004/04/12 760 773 748 771 728,000
2004/04/09 770 770 746 770 1,171,000
2004/04/08 778 778 760 773 740,000
2004/04/07 739 770 733 765 1,155,000
2004/04/06 753 753 721 739 673,000
2004/04/05 774 775 752 753 482,000
2004/04/02 756 768 751 767 624,000
2004/04/01 752 760 749 755 549,000
2004/03/31 741 747 735 743 634,000
2004/03/30 765 766 737 745 1,156,000
2004/03/29 777 777 767 767 432,000
2004/03/26 781 781 764 767 564,000
2004/03/25 770 782 762 778 769,000
2004/03/24 740 755 736 753 495,000
2004/03/23 736 739 722 736 412,000
2004/03/22 725 749 720 740 824,000
2004/03/19 720 724 715 715 174,000
2004/03/18 732 736 718 720 369,000
2004/03/17 716 725 716 722 388,000
2004/03/16 728 728 714 714 621,000
2004/03/15 719 736 719 731 386,000
2004/03/12 702 719 702 716 360,000
2004/03/11 723 730 721 722 247,000
2004/03/10 715 731 710 726 369,000
2004/03/09 723 725 715 720 376,000
2004/03/08 732 734 718 733 394,000
2004/03/05 734 735 719 734 419,000
2004/03/04 748 748 719 734 614,000
2004/03/03 734 743 727 741 560,000
2004/03/02 720 728 719 724 800,000
2004/03/01 689 715 689 710 649,000
2004/02/27 676 688 670 682 540,000
2004/02/26 672 682 670 681 248,000
2004/02/25 653 667 653 661 524,000
2004/02/24 683 684 656 657 599,000
2004/02/23 682 690 680 683 292,000
2004/02/20 688 692 680 682 465,000
2004/02/19 702 710 693 698 347,000
2004/02/18 719 720 694 702 461,000
2004/02/17 719 730 713 722 232,000
2004/02/16 719 725 718 724 213,000
2004/02/13 716 743 705 737 396,000
2004/02/12 745 745 712 714 762,000
2004/02/10 744 754 737 754 405,000
2004/02/09 750 752 731 744 303,000
2004/02/06 736 747 725 740 656,000
2004/02/05 709 736 707 735 691,000
2004/02/04 723 723 710 710 248,000
2004/02/03 710 725 703 725 847,000
2004/02/02 708 717 702 713 563,000
2004/01/30 690 705 690 701 292,000
2004/01/29 694 703 690 700 302,000
2004/01/28 700 714 690 711 269,000
2004/01/27 710 718 709 714 495,000
2004/01/26 700 718 697 710 529,000
2004/01/23 685 713 675 705 563,000
2004/01/22 670 685 670 685 244,000
2004/01/21 672 682 671 674 132,000
2004/01/20 668 686 667 682 320,000
2004/01/19 674 677 666 673 295,000
2004/01/16 642 674 642 668 431,000
2004/01/15 659 659 640 641 246,000
2004/01/14 658 659 652 656 126,000
2004/01/13 669 672 661 662 151,000
2004/01/09 670 672 662 669 127,000
2004/01/08 654 679 650 673 518,000
2004/01/07 675 675 658 659 259,000
2004/01/06 670 680 670 677 467,000
2004/01/05 666 666 661 664 159,000

このページの先頭へ