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
2009/12/30 795 795 782 786 228,400
2009/12/29 797 798 785 785 248,000
2009/12/28 788 799 785 791 298,900
2009/12/25 777 794 775 783 323,900
2009/12/24 768 777 765 775 386,500
2009/12/22 765 768 754 758 294,400
2009/12/21 757 770 754 766 393,300
2009/12/18 760 760 747 756 433,300
2009/12/17 766 772 757 758 730,500
2009/12/16 781 798 768 775 399,400
2009/12/15 794 794 767 774 380,300
2009/12/14 759 777 752 774 262,700
2009/12/11 749 769 748 766 566,400
2009/12/10 747 770 745 759 420,700
2009/12/09 760 772 760 766 382,900
2009/12/08 765 773 761 770 328,600
2009/12/07 770 775 765 772 205,400
2009/12/04 768 769 757 765 333,200
2009/12/03 775 783 766 777 266,500
2009/12/02 744 774 740 769 377,100
2009/12/01 745 764 734 764 365,900
2009/11/30 744 751 724 745 382,000
2009/11/27 735 743 728 736 343,700
2009/11/26 722 742 722 735 428,700
2009/11/25 743 745 734 742 485,900
2009/11/24 756 759 743 749 633,400
2009/11/20 746 757 743 755 475,100
2009/11/19 756 765 744 756 427,600
2009/11/18 746 769 745 763 406,600
2009/11/17 778 784 754 755 736,500
2009/11/16 780 798 761 788 657,800
2009/11/13 765 802 750 790 1,006,300
2009/11/12 754 779 751 761 855,400
2009/11/11 760 773 723 735 1,130,800
2009/11/10 775 784 768 770 575,500
2009/11/09 781 792 775 783 310,000
2009/11/06 790 790 774 780 439,600
2009/11/05 830 832 789 803 847,900
2009/11/04 818 837 812 834 214,200
2009/11/02 829 833 820 826 276,500
2009/10/30 837 840 825 835 195,500
2009/10/29 826 832 820 827 385,700
2009/10/28 833 844 833 838 200,800
2009/10/27 844 849 834 837 304,800
2009/10/26 845 859 837 848 252,300
2009/10/23 843 855 837 844 301,400
2009/10/22 842 849 830 847 299,500
2009/10/21 830 858 830 855 265,200
2009/10/20 844 854 843 849 173,300
2009/10/19 843 848 839 846 259,000
2009/10/16 841 851 836 851 399,900
2009/10/15 848 854 837 847 372,600
2009/10/14 838 851 832 838 494,600
2009/10/13 845 853 832 849 600,000
2009/10/09 833 852 828 835 614,200
2009/10/08 835 843 820 823 426,800
2009/10/07 823 850 816 834 669,300
2009/10/06 857 857 818 832 858,000
2009/10/05 859 859 848 856 371,900
2009/10/02 876 876 844 859 548,600
2009/10/01 882 888 866 881 371,900
2009/09/30 884 884 862 881 333,700
2009/09/29 867 876 862 876 376,100
2009/09/28 874 876 859 871 429,500
2009/09/25 880 881 862 876 220,500
2009/09/24 876 890 873 889 579,200
2009/09/18 873 889 873 886 291,400
2009/09/17 870 879 867 876 267,200
2009/09/16 881 895 870 871 270,400
2009/09/15 886 892 863 883 305,800
2009/09/14 877 881 875 876 267,700
2009/09/11 880 883 869 877 468,900
2009/09/10 872 877 866 870 224,400
2009/09/09 868 868 858 864 387,200
2009/09/08 868 872 853 860 496,200
2009/09/07 880 894 873 878 219,400
2009/09/04 896 896 876 876 284,100
2009/09/03 897 908 892 898 241,000
2009/09/02 908 911 895 904 454,800
2009/09/01 939 941 931 936 164,600
2009/08/31 946 954 932 938 387,500
2009/08/28 935 940 924 936 364,100
2009/08/27 926 937 919 933 283,500
2009/08/26 923 943 923 936 183,300
2009/08/25 938 938 922 925 297,500
2009/08/24 925 948 923 940 267,900
2009/08/21 922 922 906 916 334,900
2009/08/20 922 930 910 925 328,100
2009/08/19 920 932 918 925 632,600
2009/08/18 919 931 919 927 531,200
2009/08/17 916 931 916 923 446,500
2009/08/14 932 939 918 921 662,100
2009/08/13 920 932 918 927 480,800
2009/08/12 918 926 909 920 568,300
2009/08/11 917 933 912 928 949,000
2009/08/10 929 929 896 911 553,300
2009/08/07 923 940 916 919 258,700
2009/08/06 945 946 928 933 318,900
2009/08/05 961 961 933 938 331,100
2009/08/04 948 956 942 952 216,300
2009/08/03 940 946 933 939 190,000
2009/07/31 928 929 910 926 206,300
2009/07/30 912 925 903 918 296,800
2009/07/29 913 927 913 919 147,500
2009/07/28 922 925 908 923 182,600
2009/07/27 938 946 925 925 172,700
2009/07/24 929 934 917 932 316,100
2009/07/23 931 941 920 920 223,000
2009/07/22 913 930 911 928 439,600
2009/07/21 903 916 892 914 413,100
2009/07/17 915 915 884 899 217,400
2009/07/16 909 915 894 895 232,800
2009/07/15 909 922 892 908 412,100
2009/07/14 876 883 861 879 336,600
2009/07/13 915 925 883 883 213,500
2009/07/10 922 922 903 915 184,700
2009/07/09 922 932 910 913 172,700
2009/07/08 941 947 930 942 229,000
2009/07/07 940 946 930 941 210,600
2009/07/06 942 944 925 930 190,100
2009/07/03 934 938 925 933 216,500
2009/07/02 963 963 941 943 152,600
2009/07/01 950 976 946 955 400,600
2009/06/30 949 966 948 960 260,000
2009/06/29 950 964 936 939 203,000
2009/06/26 942 951 935 947 417,000
2009/06/25 917 938 916 932 689,000
2009/06/24 911 915 896 897 365,000
2009/06/23 914 927 903 906 420,000
2009/06/22 909 935 909 920 531,000
2009/06/19 928 929 899 905 468,000
2009/06/18 926 939 916 922 320,000
2009/06/17 926 946 922 942 381,000
2009/06/16 931 936 921 923 439,000
2009/06/15 914 938 910 936 351,000
2009/06/12 910 918 908 911 377,000
2009/06/11 910 920 904 911 437,000
2009/06/10 911 920 905 911 231,000
2009/06/09 907 920 901 904 352,000
2009/06/08 901 919 897 905 524,000
2009/06/05 921 921 899 900 318,000
2009/06/04 921 929 909 913 343,000
2009/06/03 912 929 910 920 378,000
2009/06/02 935 935 913 917 374,000
2009/06/01 909 920 901 915 441,000
2009/05/29 909 919 903 909 435,000
2009/05/28 920 937 911 912 440,000
2009/05/27 924 924 903 913 417,000
2009/05/26 918 929 911 919 750,000
2009/05/25 895 914 890 908 588,000
2009/05/22 880 887 862 885 857,000
2009/05/21 858 891 857 887 1,100,000
2009/05/20 830 853 829 848 749,000
2009/05/19 810 823 805 820 541,000
2009/05/18 803 807 795 805 377,000
2009/05/15 814 815 797 802 485,000
2009/05/14 798 820 791 813 686,000
2009/05/13 803 822 798 808 870,000
2009/05/12 801 816 791 793 532,000
2009/05/11 814 818 801 811 333,000
2009/05/08 810 818 802 813 318,000
2009/05/07 817 818 805 813 415,000
2009/05/01 783 797 781 794 535,000
2009/04/30 778 785 755 769 423,000
2009/04/28 779 791 758 758 262,000
2009/04/27 799 799 772 777 344,000
2009/04/24 790 803 779 783 579,000
2009/04/23 770 802 769 795 668,000
2009/04/22 773 773 756 760 528,000
2009/04/21 764 770 751 766 608,000
2009/04/20 778 778 768 772 414,000
2009/04/17 760 777 751 768 465,000
2009/04/16 762 771 749 757 543,000
2009/04/15 749 759 747 755 303,000
2009/04/14 757 757 745 748 371,000
2009/04/13 770 778 753 757 398,000
2009/04/10 790 790 751 767 468,000
2009/04/09 767 781 764 779 421,000
2009/04/08 775 778 759 767 466,000
2009/04/07 772 789 770 774 631,000
2009/04/06 807 807 776 782 457,000
2009/04/03 820 820 789 796 356,000
2009/04/02 811 824 801 810 711,000
2009/04/01 810 817 789 801 497,000
2009/03/31 815 820 796 800 664,000
2009/03/30 860 864 811 816 561,000
2009/03/27 845 857 833 842 547,000
2009/03/26 813 836 810 835 386,000
2009/03/25 820 828 804 827 291,000
2009/03/24 816 823 794 820 532,000
2009/03/23 782 809 774 809 719,000
2009/03/19 785 795 772 773 599,000
2009/03/18 765 781 741 775 1,315,000
2009/03/17 739 766 736 765 1,030,000
2009/03/16 750 773 740 746 656,000
2009/03/13 709 757 709 751 1,058,000
2009/03/12 698 712 695 703 758,000
2009/03/11 733 743 713 717 687,000
2009/03/10 736 750 716 723 652,000
2009/03/09 751 767 735 746 495,000
2009/03/06 770 770 748 750 646,000
2009/03/05 797 803 777 780 712,000
2009/03/04 771 790 765 787 379,000
2009/03/03 766 788 762 774 684,000
2009/03/02 803 818 777 783 575,000
2009/02/27 807 822 799 808 239,000
2009/02/26 804 824 798 800 332,000
2009/02/25 798 819 793 803 479,000
2009/02/24 784 786 768 777 498,000
2009/02/23 785 795 775 794 407,000
2009/02/20 821 828 798 799 288,000
2009/02/19 822 830 806 820 574,000
2009/02/18 796 823 796 821 485,000
2009/02/17 822 835 814 816 360,000
2009/02/16 821 830 805 822 611,000
2009/02/13 789 814 785 811 848,000
2009/02/12 778 798 769 780 600,000
2009/02/10 788 802 771 777 614,000
2009/02/09 835 845 794 798 645,000
2009/02/06 844 853 827 835 537,000
2009/02/05 860 860 837 842 339,000
2009/02/04 832 867 824 863 922,000
2009/02/03 847 865 833 834 653,000
2009/02/02 851 861 837 846 302,000
2009/01/30 857 869 848 869 430,000
2009/01/29 891 891 849 858 492,000
2009/01/28 874 889 862 871 328,000
2009/01/27 854 890 854 884 597,000
2009/01/26 833 847 825 830 466,000
2009/01/23 845 858 835 843 588,000
2009/01/22 831 863 823 854 825,000
2009/01/21 835 853 827 832 733,000
2009/01/20 827 847 823 834 510,000
2009/01/19 865 865 809 819 883,000
2009/01/16 834 876 834 864 802,000
2009/01/15 826 841 818 833 732,000
2009/01/14 854 862 848 855 641,000
2009/01/13 879 879 851 854 418,000
2009/01/09 885 897 860 878 706,000
2009/01/08 907 929 890 895 668,000
2009/01/07 955 955 912 917 602,000
2009/01/06 959 973 944 945 770,000
2009/01/05 991 991 955 957 176,000

このページの先頭へ