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
2018/12/28 2,544 2,595 2,522 2,578 630,700
2018/12/27 2,516 2,563 2,490 2,546 483,400
2018/12/26 2,365 2,443 2,362 2,423 612,000
2018/12/25 2,344 2,361 2,309 2,334 661,400
2018/12/21 2,483 2,485 2,383 2,435 593,900
2018/12/20 2,555 2,581 2,499 2,509 349,300
2018/12/19 2,534 2,575 2,534 2,566 378,600
2018/12/18 2,617 2,622 2,574 2,580 338,600
2018/12/17 2,634 2,665 2,604 2,650 527,200
2018/12/14 2,632 2,663 2,625 2,636 706,300
2018/12/13 2,591 2,639 2,573 2,628 777,100
2018/12/12 2,543 2,573 2,512 2,573 695,700
2018/12/11 2,558 2,570 2,506 2,512 530,800
2018/12/10 2,612 2,629 2,575 2,588 312,100
2018/12/07 2,688 2,706 2,649 2,669 411,200
2018/12/06 2,703 2,715 2,653 2,673 411,200
2018/12/05 2,685 2,750 2,685 2,720 509,500
2018/12/04 2,833 2,833 2,739 2,741 473,100
2018/12/03 2,881 2,888 2,835 2,835 410,200
2018/11/30 2,817 2,869 2,810 2,860 497,200
2018/11/29 2,852 2,876 2,824 2,847 359,000
2018/11/28 2,828 2,846 2,809 2,821 403,600
2018/11/27 2,854 2,875 2,816 2,828 371,800
2018/11/26 2,770 2,854 2,761 2,842 739,500
2018/11/22 2,772 2,791 2,741 2,779 364,100
2018/11/21 2,739 2,790 2,738 2,772 412,600
2018/11/20 2,785 2,827 2,768 2,782 722,200
2018/11/19 2,828 2,873 2,812 2,812 588,500
2018/11/16 2,885 2,893 2,810 2,839 716,900
2018/11/15 2,804 2,887 2,803 2,885 460,100
2018/11/14 2,855 2,871 2,825 2,835 466,200
2018/11/13 2,900 2,907 2,840 2,866 500,100
2018/11/12 2,916 2,979 2,916 2,960 424,100
2018/11/09 2,888 2,938 2,880 2,924 470,000
2018/11/08 2,929 2,939 2,894 2,904 480,100
2018/11/07 3,035 3,055 2,821 2,902 1,294,500
2018/11/06 2,885 2,961 2,885 2,931 435,800
2018/11/05 2,883 2,894 2,830 2,843 778,200
2018/11/02 3,035 3,050 2,908 2,931 754,800
2018/11/01 3,040 3,070 3,015 3,045 524,800
2018/10/31 3,020 3,040 2,984 3,040 401,600
2018/10/30 2,961 3,025 2,951 2,980 736,300
2018/10/29 2,997 3,045 2,939 2,943 391,900
2018/10/26 3,075 3,075 2,948 2,970 489,800
2018/10/25 3,040 3,065 3,015 3,025 421,100
2018/10/24 3,065 3,130 3,050 3,120 361,100
2018/10/23 3,135 3,135 3,065 3,075 379,600
2018/10/22 3,070 3,150 3,065 3,120 214,400
2018/10/19 3,070 3,115 3,060 3,110 322,900
2018/10/18 3,145 3,160 3,090 3,120 440,700
2018/10/17 3,155 3,180 3,135 3,150 387,700
2018/10/16 3,075 3,105 3,050 3,090 468,400
2018/10/15 3,115 3,125 3,075 3,075 381,300
2018/10/12 3,150 3,180 3,135 3,165 331,000
2018/10/11 3,200 3,225 3,155 3,195 395,300
2018/10/10 3,295 3,335 3,275 3,325 423,100
2018/10/09 3,265 3,340 3,265 3,305 455,000
2018/10/05 3,275 3,280 3,240 3,260 284,000
2018/10/04 3,300 3,310 3,270 3,285 346,300
2018/10/03 3,325 3,330 3,260 3,265 262,600
2018/10/02 3,385 3,385 3,300 3,325 291,900
2018/10/01 3,295 3,340 3,280 3,315 494,100
2018/09/28 3,240 3,345 3,230 3,325 424,100
2018/09/27 3,385 3,385 3,240 3,245 625,200
2018/09/26 3,370 3,410 3,355 3,405 548,000
2018/09/25 3,320 3,375 3,310 3,375 884,200
2018/09/21 3,300 3,365 3,260 3,335 804,400
2018/09/20 3,265 3,315 3,245 3,305 430,000
2018/09/19 3,290 3,295 3,240 3,260 467,100
2018/09/18 3,170 3,285 3,160 3,260 692,000
2018/09/14 3,140 3,175 3,130 3,145 511,000
2018/09/13 3,135 3,175 3,125 3,140 349,100
2018/09/12 3,105 3,145 3,080 3,140 328,200
2018/09/11 3,130 3,140 3,095 3,115 264,700
2018/09/10 3,105 3,130 3,080 3,115 254,800
2018/09/07 3,075 3,115 3,050 3,105 354,400
2018/09/06 3,065 3,095 3,045 3,085 301,500
2018/09/05 3,080 3,115 3,050 3,075 232,400
2018/09/04 3,095 3,095 3,025 3,065 371,800
2018/09/03 3,130 3,145 3,095 3,125 351,400
2018/08/31 3,075 3,130 3,055 3,110 388,400
2018/08/30 3,035 3,120 3,010 3,100 776,700
2018/08/29 2,980 2,988 2,965 2,984 237,700
2018/08/28 2,997 2,997 2,960 2,970 249,400
2018/08/27 2,956 2,984 2,940 2,979 218,400
2018/08/24 2,950 2,969 2,913 2,956 293,000
2018/08/23 2,875 2,924 2,871 2,912 301,100
2018/08/22 2,888 2,911 2,852 2,871 489,500
2018/08/21 2,929 2,940 2,902 2,916 342,000
2018/08/20 2,914 2,929 2,887 2,917 275,700
2018/08/17 2,939 2,941 2,914 2,920 205,000
2018/08/16 2,931 2,954 2,895 2,954 303,300
2018/08/15 3,025 3,030 2,948 2,957 252,700
2018/08/14 2,969 3,030 2,948 3,025 397,500
2018/08/13 2,978 2,988 2,919 2,934 350,200
2018/08/10 2,970 2,998 2,936 2,984 322,200
2018/08/09 2,995 2,999 2,967 2,976 268,000
2018/08/08 3,015 3,050 3,005 3,010 371,000
2018/08/07 2,963 3,025 2,948 3,025 412,300
2018/08/06 3,000 3,010 2,891 2,954 643,700
2018/08/03 3,010 3,030 2,988 3,015 390,200
2018/08/02 3,005 3,045 2,961 2,985 374,000
2018/08/01 3,025 3,030 2,963 2,990 637,600
2018/07/31 3,130 3,135 3,005 3,025 817,400
2018/07/30 3,190 3,210 3,150 3,160 340,600
2018/07/27 3,185 3,195 3,150 3,155 429,200
2018/07/26 3,020 3,160 3,020 3,150 782,800
2018/07/25 2,970 3,015 2,950 2,976 439,500
2018/07/24 2,960 2,977 2,939 2,974 237,900
2018/07/23 2,965 2,971 2,928 2,948 332,500
2018/07/20 2,941 2,982 2,940 2,981 411,300
2018/07/19 2,961 2,976 2,936 2,948 356,800
2018/07/18 2,960 2,972 2,948 2,959 297,100
2018/07/17 2,935 2,972 2,929 2,960 218,400
2018/07/13 2,942 2,949 2,910 2,935 233,000
2018/07/12 2,891 2,939 2,886 2,929 419,400
2018/07/11 2,876 2,896 2,856 2,887 245,100
2018/07/10 2,940 2,953 2,905 2,905 494,300
2018/07/09 2,891 2,934 2,881 2,929 453,700
2018/07/06 2,843 2,868 2,817 2,858 604,700
2018/07/05 2,861 2,868 2,812 2,831 355,200
2018/07/04 2,768 2,861 2,767 2,849 329,400
2018/07/03 2,845 2,852 2,796 2,818 356,900
2018/07/02 2,911 2,916 2,825 2,827 314,500
2018/06/29 2,890 2,920 2,872 2,909 560,800
2018/06/28 2,943 2,964 2,903 2,908 458,400
2018/06/27 2,951 2,971 2,933 2,962 280,800
2018/06/26 2,949 2,953 2,905 2,951 410,400
2018/06/25 3,080 3,085 2,992 2,999 258,200
2018/06/22 3,010 3,055 3,000 3,035 401,900
2018/06/21 2,975 3,045 2,968 3,025 570,100
2018/06/20 2,997 2,997 2,935 2,986 399,000
2018/06/19 3,000 3,020 2,983 2,999 394,700
2018/06/18 2,974 3,030 2,957 3,020 322,600
2018/06/15 2,984 2,991 2,961 2,974 354,800
2018/06/14 2,994 3,030 2,970 2,974 472,500
2018/06/13 2,961 2,993 2,938 2,988 348,200
2018/06/12 2,941 2,962 2,922 2,959 287,800
2018/06/11 2,920 2,942 2,916 2,937 240,900
2018/06/08 2,906 2,927 2,892 2,917 325,800
2018/06/07 2,941 2,941 2,906 2,919 317,600
2018/06/06 2,923 2,927 2,882 2,896 250,500
2018/06/05 2,970 2,975 2,898 2,912 551,400
2018/06/04 2,908 2,947 2,907 2,943 447,500
2018/06/01 2,828 2,873 2,825 2,867 277,300
2018/05/31 2,870 2,885 2,822 2,850 639,600
2018/05/30 2,918 2,947 2,869 2,877 396,600
2018/05/29 2,894 2,935 2,894 2,932 377,400
2018/05/28 2,883 2,910 2,875 2,891 367,800
2018/05/25 2,876 2,876 2,840 2,872 397,400
2018/05/24 2,883 2,922 2,860 2,870 443,300
2018/05/23 2,900 2,933 2,878 2,881 458,800
2018/05/22 2,937 2,953 2,904 2,921 470,500
2018/05/21 2,941 2,947 2,918 2,937 310,500
2018/05/18 2,927 2,944 2,894 2,941 334,200
2018/05/17 2,924 2,943 2,908 2,936 442,600
2018/05/16 2,912 2,928 2,858 2,920 568,100
2018/05/15 2,941 2,958 2,906 2,915 508,900
2018/05/14 2,925 2,975 2,920 2,969 682,500
2018/05/11 2,941 2,956 2,894 2,919 982,300
2018/05/10 2,948 2,984 2,855 2,969 1,633,200
2018/05/09 2,796 2,868 2,780 2,822 728,100
2018/05/08 2,783 2,797 2,771 2,773 322,600
2018/05/07 2,795 2,818 2,749 2,818 436,400
2018/05/02 2,825 2,825 2,782 2,815 276,000
2018/05/01 2,849 2,864 2,786 2,794 513,900
2018/04/27 2,849 2,869 2,832 2,850 425,600
2018/04/26 2,820 2,827 2,786 2,825 408,100
2018/04/25 2,800 2,866 2,800 2,856 357,000
2018/04/24 2,805 2,818 2,788 2,804 194,900
2018/04/23 2,780 2,789 2,765 2,777 206,400
2018/04/20 2,780 2,808 2,775 2,789 298,700
2018/04/19 2,820 2,820 2,780 2,787 514,900
2018/04/18 2,839 2,839 2,778 2,826 474,100
2018/04/17 2,784 2,842 2,780 2,818 685,200
2018/04/16 2,792 2,800 2,768 2,779 257,800
2018/04/13 2,787 2,800 2,750 2,764 336,600
2018/04/12 2,785 2,799 2,756 2,765 465,300
2018/04/11 2,864 2,880 2,770 2,785 620,900
2018/04/10 2,850 2,892 2,833 2,853 843,300
2018/04/09 2,750 2,872 2,748 2,831 806,100
2018/04/06 2,729 2,761 2,726 2,728 401,000
2018/04/05 2,785 2,797 2,716 2,716 541,300
2018/04/04 2,756 2,771 2,732 2,753 560,900
2018/04/03 2,754 2,790 2,740 2,768 381,300
2018/04/02 2,826 2,840 2,796 2,796 287,500
2018/03/30 2,839 2,864 2,810 2,846 575,600
2018/03/29 2,750 2,806 2,750 2,805 764,300
2018/03/28 2,684 2,715 2,658 2,691 492,400
2018/03/27 2,699 2,743 2,691 2,743 481,300
2018/03/26 2,600 2,652 2,590 2,650 522,700
2018/03/23 2,602 2,644 2,602 2,630 710,200
2018/03/22 2,653 2,696 2,636 2,685 476,900
2018/03/20 2,657 2,679 2,632 2,678 572,900
2018/03/19 2,644 2,695 2,642 2,666 526,300
2018/03/16 2,703 2,728 2,663 2,669 2,023,700
2018/03/15 2,694 2,707 2,660 2,693 599,800
2018/03/14 2,679 2,699 2,667 2,694 321,100
2018/03/13 2,670 2,699 2,638 2,699 516,100
2018/03/12 2,772 2,790 2,674 2,706 940,800
2018/03/09 2,751 2,801 2,743 2,750 552,600
2018/03/08 2,770 2,771 2,701 2,721 487,700
2018/03/07 2,749 2,797 2,749 2,767 280,600
2018/03/06 2,768 2,807 2,758 2,771 289,800
2018/03/05 2,713 2,753 2,708 2,741 435,500
2018/03/02 2,706 2,748 2,706 2,718 644,500
2018/03/01 2,809 2,811 2,766 2,789 496,500
2018/02/28 2,905 2,922 2,859 2,859 575,700
2018/02/27 2,921 2,948 2,898 2,910 445,800
2018/02/26 2,877 2,887 2,844 2,881 350,400
2018/02/23 2,812 2,858 2,812 2,854 240,000
2018/02/22 2,814 2,838 2,787 2,827 328,400
2018/02/21 2,850 2,890 2,815 2,864 399,200
2018/02/20 2,825 2,846 2,773 2,842 436,000
2018/02/19 2,789 2,845 2,789 2,838 568,800
2018/02/16 2,725 2,764 2,706 2,741 357,900
2018/02/15 2,725 2,735 2,680 2,692 469,900
2018/02/14 2,688 2,718 2,658 2,697 557,500
2018/02/13 2,769 2,769 2,665 2,671 477,700
2018/02/09 2,656 2,692 2,636 2,685 605,800
2018/02/08 2,720 2,749 2,686 2,739 872,300
2018/02/07 2,860 2,873 2,664 2,664 1,177,100
2018/02/06 2,670 2,677 2,557 2,610 627,800
2018/02/05 2,811 2,854 2,795 2,795 476,900
2018/02/02 2,900 2,926 2,894 2,900 209,500
2018/02/01 2,863 2,948 2,857 2,940 363,100
2018/01/31 2,823 2,857 2,820 2,828 385,700
2018/01/30 2,918 2,929 2,841 2,842 466,400
2018/01/29 2,950 2,994 2,933 2,942 530,400
2018/01/26 2,867 2,901 2,858 2,900 661,900
2018/01/25 2,899 2,901 2,876 2,883 434,300
2018/01/24 2,932 2,947 2,916 2,921 361,600
2018/01/23 2,944 2,960 2,925 2,935 310,300
2018/01/22 2,952 2,961 2,937 2,948 258,700
2018/01/19 2,932 2,973 2,932 2,964 412,900
2018/01/18 2,969 2,972 2,904 2,910 554,300
2018/01/17 3,010 3,020 2,960 2,973 544,200
2018/01/16 3,050 3,075 3,005 3,050 680,000
2018/01/15 3,005 3,050 3,005 3,015 548,500
2018/01/12 2,937 2,983 2,916 2,972 592,500
2018/01/11 2,930 2,937 2,903 2,936 389,200
2018/01/10 2,979 2,980 2,933 2,954 568,200
2018/01/09 3,000 3,005 2,978 2,993 426,200
2018/01/05 3,020 3,020 2,973 3,000 308,500
2018/01/04 2,942 2,994 2,922 2,994 441,100

このページの先頭へ