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
2019/12/30 2,791 2,795 2,764 2,767 194,100
2019/12/27 2,806 2,818 2,787 2,809 262,300
2019/12/26 2,793 2,806 2,791 2,806 200,600
2019/12/25 2,783 2,793 2,771 2,779 147,100
2019/12/24 2,775 2,786 2,761 2,783 191,600
2019/12/23 2,818 2,831 2,779 2,788 282,900
2019/12/20 2,798 2,817 2,780 2,790 419,000
2019/12/19 2,784 2,799 2,759 2,774 403,900
2019/12/18 2,849 2,849 2,797 2,812 365,600
2019/12/17 2,847 2,848 2,807 2,845 379,500
2019/12/16 2,856 2,872 2,841 2,841 217,900
2019/12/13 2,911 2,912 2,856 2,859 542,000
2019/12/12 2,908 2,909 2,865 2,865 326,200
2019/12/11 2,900 2,900 2,859 2,874 342,000
2019/12/10 2,929 2,929 2,897 2,908 249,700
2019/12/09 2,918 2,932 2,886 2,907 289,600
2019/12/06 2,860 2,892 2,860 2,883 226,700
2019/12/05 2,865 2,872 2,842 2,864 223,400
2019/12/04 2,819 2,856 2,818 2,856 331,400
2019/12/03 2,839 2,857 2,824 2,849 287,900
2019/12/02 2,853 2,880 2,850 2,877 222,800
2019/11/29 2,899 2,901 2,842 2,850 207,000
2019/11/28 2,902 2,902 2,878 2,889 224,700
2019/11/27 2,857 2,904 2,849 2,899 471,500
2019/11/26 2,859 2,864 2,840 2,845 367,200
2019/11/25 2,928 2,929 2,855 2,855 500,000
2019/11/22 2,880 2,929 2,880 2,922 493,900
2019/11/21 2,878 2,902 2,851 2,895 452,300
2019/11/20 2,870 2,900 2,833 2,900 692,600
2019/11/19 2,809 2,840 2,796 2,840 680,700
2019/11/18 2,772 2,822 2,765 2,818 373,700
2019/11/15 2,781 2,797 2,758 2,763 572,100
2019/11/14 2,915 2,972 2,736 2,789 1,042,300
2019/11/13 2,820 2,975 2,810 2,887 1,584,400
2019/11/12 2,767 2,794 2,751 2,787 531,300
2019/11/11 2,773 2,795 2,737 2,737 446,800
2019/11/08 2,769 2,780 2,747 2,757 341,800
2019/11/07 2,763 2,772 2,730 2,752 431,000
2019/11/06 2,800 2,800 2,771 2,783 380,100
2019/11/05 2,775 2,800 2,765 2,800 414,300
2019/11/01 2,755 2,770 2,741 2,755 197,600
2019/10/31 2,749 2,784 2,748 2,773 365,000
2019/10/30 2,778 2,783 2,755 2,778 816,700
2019/10/29 2,764 2,787 2,747 2,784 491,300
2019/10/28 2,790 2,794 2,742 2,744 333,300
2019/10/25 2,777 2,782 2,763 2,779 286,600
2019/10/24 2,759 2,771 2,748 2,763 283,600
2019/10/23 2,740 2,754 2,702 2,751 332,300
2019/10/21 2,700 2,728 2,700 2,721 257,100
2019/10/18 2,690 2,706 2,666 2,693 420,100
2019/10/17 2,658 2,687 2,655 2,670 425,500
2019/10/16 2,671 2,710 2,648 2,655 543,800
2019/10/15 2,622 2,643 2,622 2,637 437,900
2019/10/11 2,559 2,587 2,544 2,576 375,800
2019/10/10 2,567 2,568 2,525 2,554 367,200
2019/10/09 2,530 2,559 2,510 2,558 408,800
2019/10/08 2,562 2,568 2,542 2,554 409,300
2019/10/07 2,564 2,565 2,538 2,545 253,300
2019/10/04 2,528 2,565 2,509 2,563 415,200
2019/10/03 2,585 2,587 2,534 2,548 342,100
2019/10/02 2,600 2,642 2,600 2,629 431,700
2019/10/01 2,642 2,664 2,622 2,626 506,900
2019/09/30 2,584 2,625 2,583 2,620 291,100
2019/09/27 2,604 2,617 2,581 2,615 514,400
2019/09/26 2,675 2,681 2,638 2,646 459,700
2019/09/25 2,631 2,670 2,619 2,668 422,900
2019/09/24 2,648 2,669 2,634 2,640 470,700
2019/09/20 2,672 2,674 2,642 2,647 594,600
2019/09/19 2,608 2,685 2,602 2,658 624,300
2019/09/18 2,628 2,638 2,593 2,609 468,900
2019/09/17 2,590 2,636 2,575 2,628 523,200
2019/09/13 2,610 2,610 2,561 2,590 661,300
2019/09/12 2,599 2,632 2,592 2,613 524,800
2019/09/11 2,558 2,582 2,547 2,573 671,900
2019/09/10 2,598 2,602 2,569 2,573 392,000
2019/09/09 2,549 2,592 2,537 2,591 424,200
2019/09/06 2,552 2,574 2,536 2,555 389,300
2019/09/05 2,577 2,584 2,564 2,565 505,100
2019/09/04 2,552 2,569 2,546 2,565 553,600
2019/09/03 2,566 2,579 2,530 2,545 472,600
2019/09/02 2,545 2,574 2,532 2,564 346,600
2019/08/30 2,525 2,569 2,525 2,560 535,500
2019/08/29 2,519 2,525 2,480 2,493 417,100
2019/08/28 2,459 2,512 2,457 2,496 593,300
2019/08/27 2,469 2,493 2,466 2,470 466,200
2019/08/26 2,397 2,469 2,391 2,457 749,000
2019/08/23 2,458 2,462 2,439 2,447 399,600
2019/08/22 2,426 2,450 2,426 2,431 578,600
2019/08/21 2,366 2,426 2,361 2,404 692,000
2019/08/20 2,349 2,394 2,343 2,390 690,600
2019/08/19 2,310 2,349 2,296 2,338 791,100
2019/08/16 2,300 2,335 2,274 2,290 1,438,600
2019/08/15 2,321 2,343 2,301 2,337 772,100
2019/08/14 2,386 2,397 2,343 2,377 1,054,600
2019/08/13 2,444 2,469 2,349 2,379 1,464,700
2019/08/09 2,580 2,597 2,560 2,580 438,300
2019/08/08 2,546 2,602 2,543 2,566 880,400
2019/08/07 2,526 2,540 2,504 2,517 846,300
2019/08/06 2,446 2,552 2,441 2,547 624,000
2019/08/05 2,534 2,540 2,477 2,520 528,100
2019/08/02 2,559 2,582 2,535 2,552 577,700
2019/08/01 2,600 2,623 2,583 2,615 423,800
2019/07/31 2,630 2,649 2,623 2,627 518,200
2019/07/30 2,614 2,641 2,611 2,633 350,200
2019/07/29 2,607 2,615 2,593 2,606 243,300
2019/07/26 2,620 2,625 2,609 2,612 194,100
2019/07/25 2,636 2,644 2,620 2,629 462,300
2019/07/24 2,619 2,632 2,595 2,623 428,100
2019/07/23 2,586 2,610 2,569 2,605 713,400
2019/07/22 2,622 2,627 2,596 2,596 373,200
2019/07/19 2,585 2,620 2,569 2,616 589,800
2019/07/18 2,640 2,653 2,575 2,585 484,400
2019/07/17 2,620 2,676 2,616 2,666 300,000
2019/07/16 2,660 2,666 2,618 2,629 373,500
2019/07/12 2,650 2,667 2,648 2,656 251,600
2019/07/11 2,632 2,660 2,619 2,655 348,000
2019/07/10 2,630 2,662 2,621 2,655 379,100
2019/07/09 2,681 2,700 2,647 2,652 427,000
2019/07/08 2,718 2,718 2,671 2,678 370,300
2019/07/05 2,728 2,737 2,718 2,726 257,100
2019/07/04 2,710 2,729 2,705 2,728 229,100
2019/07/03 2,719 2,723 2,677 2,695 401,300
2019/07/02 2,720 2,733 2,712 2,719 415,300
2019/07/01 2,703 2,709 2,674 2,703 450,400
2019/06/28 2,674 2,687 2,643 2,682 393,000
2019/06/27 2,671 2,677 2,656 2,677 226,300
2019/06/26 2,642 2,671 2,621 2,661 283,900
2019/06/25 2,689 2,701 2,651 2,657 429,900
2019/06/24 2,638 2,670 2,635 2,652 228,700
2019/06/21 2,683 2,689 2,635 2,649 611,000
2019/06/20 2,656 2,678 2,648 2,674 364,200
2019/06/19 2,673 2,684 2,656 2,672 486,100
2019/06/18 2,674 2,684 2,649 2,658 414,200
2019/06/17 2,709 2,720 2,669 2,675 534,500
2019/06/14 2,692 2,722 2,669 2,719 663,300
2019/06/13 2,677 2,692 2,646 2,673 664,600
2019/06/12 2,669 2,706 2,662 2,687 544,800
2019/06/11 2,637 2,680 2,622 2,674 492,100
2019/06/10 2,624 2,641 2,608 2,628 396,800
2019/06/07 2,601 2,603 2,553 2,602 453,800
2019/06/06 2,595 2,613 2,581 2,581 420,800
2019/06/05 2,572 2,603 2,543 2,595 496,000
2019/06/04 2,528 2,536 2,483 2,522 489,600
2019/06/03 2,500 2,545 2,498 2,528 467,300
2019/05/31 2,567 2,574 2,511 2,553 716,000
2019/05/30 2,518 2,586 2,518 2,566 992,300
2019/05/29 2,472 2,517 2,463 2,513 658,500
2019/05/28 2,456 2,484 2,434 2,473 633,900
2019/05/27 2,454 2,485 2,452 2,455 370,300
2019/05/24 2,455 2,459 2,421 2,452 548,900
2019/05/23 2,459 2,480 2,451 2,473 532,400
2019/05/22 2,497 2,507 2,481 2,489 639,000
2019/05/21 2,504 2,506 2,440 2,464 1,037,100
2019/05/20 2,502 2,554 2,492 2,554 734,700
2019/05/17 2,576 2,576 2,502 2,534 652,700
2019/05/16 2,573 2,573 2,468 2,543 1,379,100
2019/05/15 2,670 2,700 2,575 2,600 1,676,500
2019/05/14 2,840 2,841 2,789 2,820 640,000
2019/05/13 2,871 2,884 2,852 2,852 432,700
2019/05/10 2,884 2,911 2,869 2,897 558,800
2019/05/09 2,935 2,936 2,900 2,904 368,400
2019/05/08 2,975 2,981 2,940 2,948 548,900
2019/05/07 3,030 3,040 2,999 3,010 319,700
2019/04/26 3,000 3,040 2,982 3,030 297,400
2019/04/25 3,065 3,065 3,025 3,040 253,400
2019/04/24 3,080 3,080 3,005 3,030 375,800
2019/04/23 3,055 3,075 3,045 3,065 160,700
2019/04/22 3,040 3,080 3,015 3,070 218,400
2019/04/19 3,055 3,055 3,030 3,050 265,700
2019/04/18 3,090 3,095 3,025 3,040 354,400
2019/04/17 3,105 3,105 3,065 3,085 380,700
2019/04/16 3,110 3,135 3,105 3,125 272,500
2019/04/15 3,100 3,135 3,100 3,120 330,000
2019/04/12 3,100 3,100 3,070 3,090 205,800
2019/04/11 3,085 3,100 3,080 3,085 332,500
2019/04/10 3,040 3,075 3,025 3,060 329,600
2019/04/09 3,080 3,095 3,050 3,090 294,900
2019/04/08 3,105 3,120 3,095 3,100 303,900
2019/04/05 3,080 3,095 3,070 3,080 320,700
2019/04/04 3,090 3,095 3,060 3,075 310,800
2019/04/03 3,035 3,055 3,000 3,055 363,900
2019/04/02 3,100 3,110 3,045 3,060 338,500
2019/04/01 3,095 3,125 3,070 3,090 559,700
2019/03/29 2,978 3,060 2,969 3,055 820,900
2019/03/28 2,962 2,977 2,922 2,954 415,900
2019/03/27 2,982 3,010 2,960 3,000 528,100
2019/03/26 2,944 3,005 2,931 2,999 726,400
2019/03/25 2,940 2,940 2,901 2,931 479,500
2019/03/22 2,974 2,980 2,956 2,970 425,500
2019/03/20 2,990 2,998 2,964 2,978 367,900
2019/03/19 3,015 3,020 2,970 3,000 979,100
2019/03/18 3,015 3,025 2,984 2,989 448,800
2019/03/15 2,966 3,010 2,964 2,981 832,500
2019/03/14 3,000 3,010 2,953 2,958 507,200
2019/03/13 3,010 3,025 2,960 2,984 773,200
2019/03/12 3,030 3,050 3,010 3,020 428,300
2019/03/11 3,000 3,020 2,988 3,005 320,300
2019/03/08 3,020 3,030 2,976 2,987 644,600
2019/03/07 3,020 3,085 3,015 3,070 510,400
2019/03/06 3,020 3,075 3,010 3,055 486,400
2019/03/05 3,000 3,030 2,982 3,010 364,000
2019/03/04 3,055 3,060 3,000 3,005 696,600
2019/03/01 3,005 3,050 3,005 3,040 634,200
2019/02/28 3,005 3,030 2,982 3,005 1,082,200
2019/02/27 2,896 2,959 2,883 2,954 848,000
2019/02/26 2,876 2,888 2,856 2,877 484,400
2019/02/25 2,894 2,894 2,861 2,869 443,000
2019/02/22 2,839 2,857 2,815 2,853 591,800
2019/02/21 2,905 2,915 2,855 2,875 642,200
2019/02/20 2,918 2,945 2,892 2,918 714,200
2019/02/19 2,849 2,919 2,837 2,907 861,400
2019/02/18 2,823 2,839 2,783 2,809 395,500
2019/02/15 2,800 2,816 2,750 2,773 485,800
2019/02/14 2,779 2,803 2,771 2,792 650,300
2019/02/13 2,815 2,825 2,786 2,789 637,100
2019/02/12 2,717 2,804 2,715 2,802 693,300
2019/02/08 2,692 2,750 2,680 2,719 728,900
2019/02/07 2,721 2,729 2,675 2,706 564,600
2019/02/06 2,744 2,750 2,715 2,722 465,600
2019/02/05 2,745 2,749 2,706 2,714 326,600
2019/02/04 2,682 2,741 2,676 2,737 433,900
2019/02/01 2,680 2,684 2,648 2,657 361,200
2019/01/31 2,656 2,686 2,655 2,670 358,600
2019/01/30 2,642 2,646 2,620 2,623 368,200
2019/01/29 2,619 2,663 2,613 2,652 305,300
2019/01/28 2,647 2,657 2,620 2,632 353,600
2019/01/25 2,667 2,687 2,652 2,666 258,800
2019/01/24 2,658 2,668 2,636 2,667 261,700
2019/01/23 2,630 2,663 2,628 2,658 432,700
2019/01/22 2,692 2,698 2,647 2,661 296,700
2019/01/21 2,726 2,726 2,677 2,703 357,100
2019/01/18 2,641 2,685 2,640 2,676 357,300
2019/01/17 2,659 2,670 2,632 2,636 281,400
2019/01/16 2,697 2,715 2,633 2,654 437,400
2019/01/15 2,650 2,689 2,634 2,670 421,600
2019/01/11 2,661 2,691 2,641 2,669 440,800
2019/01/10 2,630 2,665 2,618 2,649 336,500
2019/01/09 2,694 2,696 2,619 2,644 407,400
2019/01/08 2,650 2,658 2,626 2,632 394,700
2019/01/07 2,637 2,669 2,615 2,656 455,500
2019/01/04 2,507 2,559 2,457 2,558 479,100

このページの先頭へ