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
2010/12/30 829 840 827 837 473,500
2010/12/29 821 832 817 831 257,600
2010/12/28 819 822 811 820 273,700
2010/12/27 809 819 801 814 274,100
2010/12/24 801 807 798 805 306,100
2010/12/22 812 816 802 806 298,700
2010/12/21 802 823 796 819 576,800
2010/12/20 795 808 793 806 444,300
2010/12/17 801 807 795 799 379,700
2010/12/16 808 810 791 806 721,800
2010/12/15 772 807 768 807 720,600
2010/12/14 774 787 770 787 277,100
2010/12/13 760 782 757 780 369,000
2010/12/10 767 770 760 761 459,600
2010/12/09 771 772 758 767 318,900
2010/12/08 776 784 771 775 325,700
2010/12/07 762 782 762 781 274,600
2010/12/06 762 775 761 768 248,900
2010/12/03 767 771 736 762 233,700
2010/12/02 752 766 751 764 262,200
2010/12/01 741 750 736 743 202,400
2010/11/30 757 757 740 745 257,500
2010/11/29 752 762 749 756 217,200
2010/11/26 757 758 747 749 170,800
2010/11/25 750 758 741 749 133,100
2010/11/24 737 753 735 747 138,200
2010/11/22 765 765 746 752 295,000
2010/11/19 750 760 736 756 378,800
2010/11/18 728 745 727 744 187,300
2010/11/17 717 728 716 726 147,200
2010/11/16 735 740 721 728 311,600
2010/11/15 728 738 723 734 171,400
2010/11/12 730 731 722 723 191,300
2010/11/11 726 734 724 729 254,100
2010/11/10 722 732 721 722 233,500
2010/11/09 736 736 720 723 219,800
2010/11/08 748 749 738 744 203,700
2010/11/05 752 760 738 738 294,400
2010/11/04 721 740 719 737 272,500
2010/11/02 716 721 705 713 183,300
2010/11/01 709 716 707 714 124,800
2010/10/29 705 714 700 709 323,700
2010/10/28 721 724 703 706 286,200
2010/10/27 736 736 721 726 162,900
2010/10/26 733 743 724 727 257,500
2010/10/25 723 738 723 728 241,800
2010/10/22 723 727 718 722 107,900
2010/10/21 724 727 715 722 173,400
2010/10/20 721 724 713 717 198,800
2010/10/19 720 733 718 731 260,600
2010/10/18 718 723 713 715 255,100
2010/10/15 730 730 716 718 145,400
2010/10/14 726 735 720 730 128,500
2010/10/13 722 729 716 717 176,500
2010/10/12 747 749 716 718 142,000
2010/10/08 739 753 736 741 174,500
2010/10/07 725 745 725 736 200,800
2010/10/06 720 734 711 732 246,200
2010/10/05 731 731 709 716 382,400
2010/10/04 737 741 729 729 141,300
2010/10/01 754 754 736 740 341,600
2010/09/30 764 773 751 751 123,300
2010/09/29 751 768 750 766 164,400
2010/09/28 746 754 739 751 268,100
2010/09/27 765 765 755 763 157,300
2010/09/24 761 768 755 759 169,900
2010/09/22 768 772 766 766 131,700
2010/09/21 776 777 766 773 193,900
2010/09/17 762 774 759 772 141,600
2010/09/16 752 760 744 754 311,900
2010/09/15 739 753 732 749 260,700
2010/09/14 743 746 739 741 147,700
2010/09/13 747 750 741 743 176,400
2010/09/10 753 753 740 745 248,000
2010/09/09 740 749 739 745 156,000
2010/09/08 745 748 735 736 192,300
2010/09/07 761 766 752 756 195,100
2010/09/06 765 770 755 766 161,300
2010/09/03 753 761 748 760 125,300
2010/09/02 745 748 733 746 148,200
2010/09/01 730 741 726 739 203,700
2010/08/31 747 748 732 734 128,700
2010/08/30 752 764 752 761 105,800
2010/08/27 730 746 729 744 253,600
2010/08/26 728 731 723 729 164,500
2010/08/25 720 729 719 725 176,900
2010/08/24 736 737 718 731 337,100
2010/08/23 741 753 730 746 225,600
2010/08/20 745 750 740 741 134,600
2010/08/19 747 755 746 751 163,900
2010/08/18 750 750 740 747 239,100
2010/08/17 742 751 741 749 116,800
2010/08/16 750 755 743 749 201,500
2010/08/13 756 757 749 751 155,100
2010/08/12 763 763 750 756 154,000
2010/08/11 790 790 768 769 158,400
2010/08/10 800 805 796 800 228,600
2010/08/09 805 808 793 800 217,800
2010/08/06 789 815 788 811 309,800
2010/08/05 807 807 740 794 392,000
2010/08/04 805 805 791 796 214,000
2010/08/03 807 814 800 813 358,200
2010/08/02 800 807 795 802 400,700
2010/07/30 790 802 781 802 300,700
2010/07/29 792 794 788 789 95,700
2010/07/28 798 799 792 799 129,100
2010/07/27 785 795 781 791 160,600
2010/07/26 791 793 778 782 245,700
2010/07/23 784 789 778 782 178,800
2010/07/22 772 772 762 767 181,100
2010/07/21 774 776 765 772 99,300
2010/07/20 765 784 760 770 205,200
2010/07/16 792 792 777 780 203,600
2010/07/15 793 794 784 792 182,000
2010/07/14 800 802 792 800 214,900
2010/07/13 802 803 787 787 212,600
2010/07/12 804 807 799 800 262,000
2010/07/09 798 804 793 801 291,200
2010/07/08 781 799 780 797 339,500
2010/07/07 779 779 766 770 247,900
2010/07/06 761 775 754 775 210,000
2010/07/05 771 771 758 761 177,800
2010/07/02 764 767 758 760 364,500
2010/07/01 774 775 762 763 415,700
2010/06/30 789 790 781 786 519,500
2010/06/29 788 791 782 785 392,200
2010/06/28 774 781 774 777 167,500
2010/06/25 773 781 771 773 456,400
2010/06/24 787 791 780 786 211,300
2010/06/23 774 784 769 781 283,700
2010/06/22 776 779 767 775 380,800
2010/06/21 780 791 780 788 208,500
2010/06/18 773 778 745 778 373,600
2010/06/17 758 777 758 776 460,200
2010/06/16 762 765 751 756 228,900
2010/06/15 750 755 742 747 236,300
2010/06/14 753 754 742 750 261,400
2010/06/11 737 745 725 739 399,600
2010/06/10 713 727 707 725 274,700
2010/06/09 710 715 705 712 264,500
2010/06/08 706 719 706 718 195,000
2010/06/07 731 732 711 713 302,100
2010/06/04 736 747 733 745 273,400
2010/06/03 735 744 731 740 292,700
2010/06/02 732 737 726 732 354,100
2010/06/01 721 742 720 741 377,300
2010/05/31 721 733 713 732 305,200
2010/05/28 712 723 708 718 366,300
2010/05/27 706 712 702 706 431,000
2010/05/26 717 723 713 718 380,100
2010/05/25 732 732 713 716 391,500
2010/05/24 730 741 727 732 373,300
2010/05/21 748 753 735 738 434,400
2010/05/20 755 768 742 763 297,000
2010/05/19 749 756 737 755 319,300
2010/05/18 784 784 748 756 659,700
2010/05/17 785 791 780 785 397,000
2010/05/14 782 795 776 790 484,000
2010/05/13 785 791 779 789 605,600
2010/05/12 758 773 753 767 483,200
2010/05/11 748 762 736 752 348,600
2010/05/10 729 747 722 745 250,800
2010/05/07 733 733 723 730 351,300
2010/05/06 758 760 741 753 294,000
2010/04/30 779 779 768 773 153,500
2010/04/28 779 794 767 769 213,100
2010/04/27 797 797 786 794 220,300
2010/04/26 797 800 790 797 421,600
2010/04/23 781 794 776 793 246,900
2010/04/22 781 783 758 780 399,500
2010/04/21 781 792 776 789 343,200
2010/04/20 775 779 772 775 378,300
2010/04/19 778 778 769 774 279,600
2010/04/16 800 800 787 789 165,000
2010/04/15 798 800 792 797 231,600
2010/04/14 797 799 790 790 166,800
2010/04/13 795 796 787 791 225,100
2010/04/12 797 804 792 799 337,500
2010/04/09 791 797 785 786 305,600
2010/04/08 784 794 784 787 133,300
2010/04/07 782 792 777 791 375,000
2010/04/06 782 784 765 777 604,400
2010/04/05 779 786 776 783 308,300
2010/04/02 780 782 769 778 408,100
2010/04/01 771 779 762 775 480,500
2010/03/31 768 772 760 772 471,700
2010/03/30 755 764 752 761 336,400
2010/03/29 746 750 743 749 300,100
2010/03/26 749 749 741 747 348,200
2010/03/25 741 745 737 743 297,300
2010/03/24 744 745 737 743 217,500
2010/03/23 747 749 738 741 307,100
2010/03/19 747 748 741 747 289,100
2010/03/18 746 752 742 745 300,100
2010/03/17 746 746 737 742 410,100
2010/03/16 743 748 739 739 407,100
2010/03/15 738 744 738 742 377,600
2010/03/12 740 743 732 738 618,100
2010/03/11 742 749 735 739 667,600
2010/03/10 747 750 742 742 192,000
2010/03/09 752 755 746 747 280,100
2010/03/08 763 763 753 756 191,700
2010/03/05 743 751 742 748 275,500
2010/03/04 744 748 730 735 431,200
2010/03/03 759 760 745 747 232,200
2010/03/02 751 759 749 757 232,000
2010/03/01 747 765 745 755 306,800
2010/02/26 747 755 742 754 410,700
2010/02/25 757 760 748 754 261,500
2010/02/24 754 757 749 750 221,900
2010/02/23 754 761 748 754 336,400
2010/02/22 742 766 742 750 292,500
2010/02/19 744 749 732 732 275,100
2010/02/18 731 755 731 751 385,200
2010/02/17 743 746 735 746 264,900
2010/02/16 748 754 730 733 426,900
2010/02/15 757 762 747 753 354,700
2010/02/12 737 754 733 748 510,300
2010/02/10 784 784 743 752 626,900
2010/02/09 776 787 774 785 302,600
2010/02/08 791 798 785 788 322,300
2010/02/05 803 812 787 793 298,400
2010/02/04 819 822 808 818 194,400
2010/02/03 797 815 797 809 187,200
2010/02/02 791 801 789 797 275,300
2010/02/01 807 809 790 795 283,400
2010/01/29 806 809 795 797 195,200
2010/01/28 805 812 797 806 166,400
2010/01/27 798 808 788 799 274,400
2010/01/26 801 810 790 791 309,200
2010/01/25 806 806 796 796 254,800
2010/01/22 821 821 800 806 400,800
2010/01/21 813 827 802 822 518,700
2010/01/20 828 830 819 822 191,800
2010/01/19 815 827 793 822 283,000
2010/01/18 826 830 817 820 236,300
2010/01/15 846 846 820 825 329,100
2010/01/14 828 840 828 837 177,000
2010/01/13 840 847 825 833 403,500
2010/01/12 845 853 837 840 348,600
2010/01/08 823 842 821 838 292,600
2010/01/07 832 836 826 827 290,000
2010/01/06 824 834 817 832 380,700
2010/01/05 817 821 805 811 422,900
2010/01/04 816 816 796 798 232,800

このページの先頭へ