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
2017/12/29 2,909 2,940 2,904 2,917 414,200
2017/12/28 2,991 2,998 2,918 2,929 602,900
2017/12/27 3,000 3,045 2,998 3,010 356,300
2017/12/26 3,010 3,065 2,971 2,987 610,700
2017/12/25 2,961 2,990 2,957 2,988 375,200
2017/12/22 2,929 2,961 2,913 2,947 443,200
2017/12/21 2,884 2,937 2,872 2,926 562,300
2017/12/20 2,868 2,923 2,842 2,917 791,700
2017/12/19 2,850 2,876 2,816 2,868 827,400
2017/12/18 2,911 2,911 2,812 2,837 665,200
2017/12/15 2,900 2,935 2,831 2,861 1,321,100
2017/12/14 2,700 2,794 2,692 2,724 1,153,800
2017/12/13 2,620 2,636 2,611 2,623 304,700
2017/12/12 2,618 2,639 2,609 2,634 509,100
2017/12/11 2,642 2,656 2,586 2,634 497,300
2017/12/08 2,581 2,671 2,581 2,658 883,200
2017/12/07 2,616 2,648 2,611 2,631 443,000
2017/12/06 2,650 2,651 2,578 2,605 439,000
2017/12/05 2,657 2,670 2,622 2,662 331,700
2017/12/04 2,717 2,717 2,675 2,678 396,300
2017/12/01 2,698 2,706 2,664 2,671 384,800
2017/11/30 2,662 2,698 2,641 2,698 666,800
2017/11/29 2,631 2,659 2,615 2,658 452,800
2017/11/28 2,621 2,630 2,591 2,609 496,500
2017/11/27 2,668 2,668 2,620 2,629 361,100
2017/11/24 2,635 2,676 2,616 2,665 568,900
2017/11/22 2,669 2,669 2,629 2,649 613,500
2017/11/21 2,581 2,605 2,576 2,599 571,800
2017/11/20 2,529 2,586 2,525 2,580 519,300
2017/11/17 2,521 2,552 2,506 2,529 666,500
2017/11/16 2,452 2,501 2,443 2,497 626,800
2017/11/15 2,527 2,527 2,453 2,465 513,800
2017/11/14 2,515 2,542 2,506 2,526 715,600
2017/11/13 2,426 2,515 2,411 2,502 742,400
2017/11/10 2,381 2,408 2,381 2,393 275,400
2017/11/09 2,426 2,447 2,389 2,413 576,200
2017/11/08 2,452 2,453 2,407 2,416 549,500
2017/11/07 2,505 2,508 2,438 2,452 653,600
2017/11/06 2,512 2,517 2,487 2,504 542,500
2017/11/02 2,518 2,518 2,473 2,493 592,600
2017/11/01 2,497 2,520 2,468 2,508 979,900
2017/10/31 2,440 2,476 2,435 2,461 644,000
2017/10/30 2,396 2,433 2,396 2,429 960,700
2017/10/27 2,410 2,411 2,383 2,402 450,000
2017/10/26 2,415 2,416 2,398 2,403 530,800
2017/10/25 2,417 2,420 2,402 2,411 652,200
2017/10/24 2,377 2,404 2,376 2,397 679,300
2017/10/23 2,385 2,385 2,351 2,357 442,400
2017/10/20 2,358 2,385 2,354 2,369 319,600
2017/10/19 2,366 2,374 2,347 2,358 683,400
2017/10/18 2,416 2,429 2,384 2,385 497,600
2017/10/17 2,450 2,453 2,406 2,440 726,300
2017/10/16 2,433 2,469 2,428 2,440 806,900
2017/10/13 2,385 2,439 2,379 2,435 665,400
2017/10/12 2,373 2,393 2,365 2,378 552,100
2017/10/11 2,320 2,369 2,302 2,351 762,400
2017/10/10 2,219 2,316 2,210 2,314 943,800
2017/10/06 2,216 2,223 2,196 2,206 270,100
2017/10/05 2,218 2,237 2,210 2,224 371,000
2017/10/04 2,214 2,234 2,214 2,220 302,000
2017/10/03 2,205 2,231 2,195 2,227 449,300
2017/10/02 2,234 2,234 2,199 2,209 383,300
2017/09/29 2,220 2,235 2,200 2,235 299,100
2017/09/28 2,209 2,212 2,181 2,211 249,700
2017/09/27 2,200 2,207 2,182 2,195 269,200
2017/09/26 2,185 2,210 2,179 2,202 339,300
2017/09/25 2,200 2,208 2,188 2,197 343,900
2017/09/22 2,200 2,209 2,185 2,196 715,500
2017/09/21 2,133 2,172 2,130 2,156 473,600
2017/09/20 2,095 2,125 2,088 2,122 343,700
2017/09/19 2,061 2,093 2,043 2,091 439,000
2017/09/15 2,041 2,053 2,026 2,042 499,400
2017/09/14 2,037 2,051 2,026 2,044 394,900
2017/09/13 2,063 2,073 2,045 2,058 417,600
2017/09/12 2,101 2,101 2,062 2,064 331,800
2017/09/11 2,064 2,094 2,064 2,090 432,600
2017/09/08 2,054 2,077 2,051 2,057 346,000
2017/09/07 2,064 2,075 2,048 2,070 530,800
2017/09/06 2,069 2,089 2,058 2,066 560,200
2017/09/05 2,087 2,091 2,065 2,080 315,700
2017/09/04 2,104 2,125 2,082 2,085 309,500
2017/09/01 2,080 2,109 2,071 2,102 326,300
2017/08/31 2,081 2,085 2,065 2,070 349,200
2017/08/30 2,034 2,063 2,027 2,062 298,700
2017/08/29 2,022 2,034 2,016 2,029 318,000
2017/08/28 2,020 2,034 2,015 2,032 235,900
2017/08/25 2,022 2,024 2,008 2,013 227,400
2017/08/24 2,033 2,047 2,022 2,024 217,600
2017/08/23 2,051 2,064 2,033 2,049 256,200
2017/08/22 2,023 2,034 2,016 2,027 254,900
2017/08/21 2,029 2,050 2,029 2,044 299,500
2017/08/18 2,024 2,044 2,016 2,023 257,900
2017/08/17 2,040 2,063 2,036 2,043 302,300
2017/08/16 2,049 2,061 2,034 2,043 276,900
2017/08/15 2,100 2,107 2,054 2,054 445,100
2017/08/14 2,073 2,090 2,047 2,079 565,100
2017/08/10 2,075 2,099 2,067 2,094 861,500
2017/08/09 2,055 2,059 2,023 2,048 517,700
2017/08/08 2,050 2,056 2,031 2,037 433,100
2017/08/07 1,980 2,061 1,966 2,044 1,355,800
2017/08/04 1,951 1,964 1,938 1,946 407,400
2017/08/03 1,949 1,962 1,946 1,949 285,100
2017/08/02 1,930 1,949 1,911 1,944 349,400
2017/08/01 1,875 1,925 1,875 1,922 331,700
2017/07/31 1,883 1,894 1,879 1,884 356,200
2017/07/28 1,893 1,898 1,882 1,894 249,000
2017/07/27 1,894 1,911 1,879 1,896 476,900
2017/07/26 1,869 1,885 1,859 1,868 250,200
2017/07/25 1,886 1,895 1,860 1,865 204,900
2017/07/24 1,892 1,892 1,872 1,886 237,600
2017/07/21 1,905 1,920 1,905 1,908 230,100
2017/07/20 1,927 1,939 1,919 1,920 265,400
2017/07/19 1,897 1,925 1,889 1,917 306,500
2017/07/18 1,892 1,900 1,883 1,897 190,900
2017/07/14 1,888 1,894 1,883 1,890 190,400
2017/07/13 1,892 1,897 1,878 1,884 148,000
2017/07/12 1,903 1,903 1,882 1,885 166,000
2017/07/11 1,862 1,909 1,862 1,904 344,600
2017/07/10 1,886 1,888 1,854 1,856 417,300
2017/07/07 1,883 1,898 1,873 1,878 266,000
2017/07/06 1,896 1,922 1,891 1,903 314,700
2017/07/05 1,872 1,896 1,860 1,896 394,200
2017/07/04 1,917 1,917 1,875 1,881 367,300
2017/07/03 1,896 1,912 1,892 1,892 321,600
2017/06/30 1,891 1,904 1,882 1,889 290,400
2017/06/29 1,912 1,919 1,901 1,915 203,000
2017/06/28 1,920 1,930 1,909 1,910 194,600
2017/06/27 1,944 1,946 1,925 1,935 183,100
2017/06/26 1,952 1,956 1,933 1,944 222,900
2017/06/23 1,947 1,947 1,932 1,940 150,100
2017/06/22 1,953 1,959 1,942 1,943 183,200
2017/06/21 1,926 1,948 1,925 1,940 176,000
2017/06/20 1,930 1,947 1,930 1,934 230,200
2017/06/19 1,916 1,930 1,915 1,927 130,500
2017/06/16 1,912 1,926 1,901 1,907 274,700
2017/06/15 1,907 1,921 1,896 1,911 342,200
2017/06/14 1,944 1,959 1,916 1,916 433,000
2017/06/13 1,894 1,942 1,894 1,937 649,900
2017/06/12 1,846 1,895 1,844 1,891 418,700
2017/06/09 1,841 1,846 1,822 1,833 312,900
2017/06/08 1,840 1,849 1,826 1,841 421,200
2017/06/07 1,848 1,853 1,832 1,832 327,100
2017/06/06 1,853 1,853 1,828 1,831 305,700
2017/06/05 1,850 1,861 1,835 1,858 400,300
2017/06/02 1,839 1,868 1,837 1,845 516,700
2017/06/01 1,839 1,848 1,830 1,840 748,500
2017/05/31 1,854 1,860 1,840 1,840 449,500
2017/05/30 1,859 1,867 1,842 1,857 340,800
2017/05/29 1,872 1,872 1,856 1,862 370,700
2017/05/26 1,879 1,888 1,867 1,873 274,200
2017/05/25 1,861 1,882 1,856 1,877 231,800
2017/05/24 1,890 1,893 1,861 1,867 469,700
2017/05/23 1,880 1,898 1,870 1,894 645,400
2017/05/22 1,898 1,898 1,876 1,884 485,900
2017/05/19 1,885 1,893 1,864 1,882 267,700
2017/05/18 1,865 1,882 1,861 1,880 363,500
2017/05/17 1,862 1,896 1,860 1,895 635,100
2017/05/16 1,850 1,862 1,844 1,862 393,600
2017/05/15 1,829 1,844 1,820 1,844 434,300
2017/05/12 1,824 1,831 1,813 1,829 419,000
2017/05/11 1,830 1,834 1,815 1,826 564,400
2017/05/10 1,828 1,837 1,803 1,835 1,403,900
2017/05/09 1,730 1,749 1,729 1,748 556,600
2017/05/08 1,706 1,734 1,696 1,730 370,000
2017/05/02 1,698 1,703 1,687 1,690 260,500
2017/05/01 1,679 1,690 1,675 1,689 203,300
2017/04/28 1,663 1,684 1,657 1,684 469,900
2017/04/27 1,654 1,666 1,648 1,663 247,100
2017/04/26 1,665 1,679 1,665 1,673 460,000
2017/04/25 1,630 1,650 1,630 1,649 395,300
2017/04/24 1,617 1,640 1,617 1,637 337,800
2017/04/21 1,616 1,616 1,587 1,596 313,300
2017/04/20 1,577 1,598 1,577 1,590 307,700
2017/04/19 1,559 1,583 1,559 1,578 369,200
2017/04/18 1,570 1,583 1,565 1,575 306,500
2017/04/17 1,567 1,576 1,560 1,575 293,200
2017/04/14 1,592 1,595 1,567 1,569 268,900
2017/04/13 1,588 1,601 1,584 1,593 329,300
2017/04/12 1,596 1,612 1,591 1,612 339,200
2017/04/11 1,589 1,612 1,589 1,612 285,000
2017/04/10 1,610 1,614 1,584 1,600 257,200
2017/04/07 1,577 1,597 1,571 1,586 387,300
2017/04/06 1,604 1,613 1,566 1,568 483,700
2017/04/05 1,608 1,613 1,596 1,613 382,100
2017/04/04 1,620 1,635 1,608 1,613 285,300
2017/04/03 1,632 1,637 1,620 1,625 340,700
2017/03/31 1,621 1,633 1,611 1,611 502,000
2017/03/30 1,619 1,649 1,611 1,612 449,200
2017/03/29 1,644 1,647 1,617 1,628 372,500
2017/03/28 1,645 1,660 1,642 1,653 323,800
2017/03/27 1,640 1,647 1,626 1,631 308,000
2017/03/24 1,635 1,646 1,632 1,642 222,300
2017/03/23 1,635 1,637 1,615 1,626 458,500
2017/03/22 1,636 1,656 1,635 1,641 549,000
2017/03/21 1,672 1,679 1,658 1,664 348,300
2017/03/17 1,664 1,676 1,664 1,669 349,000
2017/03/16 1,668 1,684 1,662 1,674 323,100
2017/03/15 1,673 1,684 1,671 1,671 310,400
2017/03/14 1,674 1,684 1,665 1,670 444,700
2017/03/13 1,650 1,670 1,647 1,663 525,500
2017/03/10 1,655 1,657 1,632 1,640 483,200
2017/03/09 1,608 1,625 1,608 1,622 313,200
2017/03/08 1,598 1,609 1,587 1,601 282,300
2017/03/07 1,574 1,593 1,566 1,592 351,800
2017/03/06 1,564 1,580 1,561 1,573 289,700
2017/03/03 1,577 1,583 1,554 1,558 326,400
2017/03/02 1,558 1,569 1,551 1,566 418,700
2017/03/01 1,500 1,545 1,484 1,541 1,193,800
2017/02/28 1,580 1,581 1,557 1,558 592,500
2017/02/27 1,575 1,590 1,574 1,584 239,700
2017/02/24 1,575 1,593 1,573 1,586 330,700
2017/02/23 1,591 1,593 1,577 1,592 227,400
2017/02/22 1,591 1,594 1,572 1,586 366,600
2017/02/21 1,586 1,591 1,578 1,583 233,900
2017/02/20 1,590 1,593 1,576 1,592 283,700
2017/02/17 1,590 1,599 1,583 1,593 353,700
2017/02/16 1,600 1,629 1,593 1,594 861,200
2017/02/15 1,577 1,590 1,575 1,585 512,200
2017/02/14 1,573 1,590 1,566 1,567 481,200
2017/02/13 1,568 1,570 1,556 1,567 304,200
2017/02/10 1,566 1,569 1,548 1,560 443,700
2017/02/09 1,548 1,556 1,535 1,542 340,200
2017/02/08 1,549 1,563 1,542 1,561 604,800
2017/02/07 1,595 1,595 1,567 1,571 480,300
2017/02/06 1,652 1,652 1,589 1,604 582,000
2017/02/03 1,644 1,654 1,630 1,647 241,500
2017/02/02 1,662 1,672 1,637 1,643 294,600
2017/02/01 1,651 1,672 1,642 1,669 300,900
2017/01/31 1,673 1,682 1,665 1,671 320,400
2017/01/30 1,664 1,682 1,659 1,677 281,200
2017/01/27 1,689 1,692 1,674 1,677 478,200
2017/01/26 1,695 1,697 1,672 1,686 640,800
2017/01/25 1,705 1,714 1,679 1,685 412,000
2017/01/24 1,698 1,698 1,673 1,685 486,300
2017/01/23 1,679 1,708 1,677 1,701 297,500
2017/01/20 1,704 1,711 1,687 1,709 326,700
2017/01/19 1,704 1,722 1,683 1,698 332,300
2017/01/18 1,690 1,704 1,660 1,675 272,100
2017/01/17 1,701 1,701 1,670 1,670 211,100
2017/01/16 1,691 1,704 1,690 1,698 134,300
2017/01/13 1,694 1,716 1,688 1,711 182,200
2017/01/12 1,714 1,715 1,686 1,701 201,000
2017/01/11 1,722 1,723 1,704 1,716 214,500
2017/01/10 1,715 1,744 1,712 1,726 388,300
2017/01/06 1,705 1,732 1,704 1,728 301,900
2017/01/05 1,728 1,736 1,708 1,712 401,100
2017/01/04 1,697 1,721 1,693 1,720 376,400

このページの先頭へ