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
2021/12/30 2,457 2,457 2,416 2,424 306,200
2021/12/29 2,401 2,432 2,399 2,432 384,100
2021/12/28 2,398 2,409 2,391 2,409 310,600
2021/12/27 2,382 2,396 2,368 2,380 310,100
2021/12/24 2,422 2,427 2,404 2,408 220,500
2021/12/23 2,433 2,438 2,426 2,431 180,900
2021/12/22 2,446 2,451 2,427 2,435 262,100
2021/12/21 2,471 2,475 2,452 2,461 236,200
2021/12/20 2,463 2,467 2,427 2,430 268,100
2021/12/17 2,501 2,522 2,484 2,492 558,800
2021/12/16 2,500 2,516 2,480 2,514 381,900
2021/12/15 2,464 2,501 2,464 2,474 315,800
2021/12/14 2,471 2,485 2,468 2,480 258,100
2021/12/13 2,498 2,500 2,462 2,475 259,100
2021/12/10 2,505 2,505 2,462 2,466 271,300
2021/12/09 2,496 2,499 2,479 2,491 281,500
2021/12/08 2,537 2,542 2,501 2,506 326,000
2021/12/07 2,488 2,535 2,467 2,534 358,800
2021/12/06 2,443 2,466 2,443 2,455 243,600
2021/12/03 2,436 2,451 2,425 2,448 236,400
2021/12/02 2,407 2,447 2,403 2,418 272,300
2021/12/01 2,385 2,437 2,380 2,429 428,100
2021/11/30 2,444 2,465 2,404 2,406 848,100
2021/11/29 2,441 2,447 2,406 2,410 465,000
2021/11/26 2,493 2,499 2,454 2,465 437,800
2021/11/25 2,522 2,529 2,482 2,487 310,500
2021/11/24 2,537 2,568 2,511 2,516 324,500
2021/11/22 2,560 2,568 2,542 2,562 250,900
2021/11/19 2,559 2,573 2,549 2,569 365,300
2021/11/18 2,530 2,566 2,527 2,549 346,200
2021/11/17 2,605 2,605 2,552 2,552 534,200
2021/11/16 2,626 2,648 2,614 2,623 231,100
2021/11/15 2,634 2,645 2,607 2,623 250,100
2021/11/12 2,575 2,634 2,571 2,614 385,500
2021/11/11 2,622 2,622 2,565 2,580 565,500
2021/11/10 2,674 2,683 2,650 2,665 237,700
2021/11/09 2,678 2,696 2,672 2,674 140,500
2021/11/08 2,728 2,730 2,675 2,678 186,100
2021/11/05 2,718 2,722 2,684 2,694 137,800
2021/11/04 2,698 2,733 2,688 2,727 442,200
2021/11/02 2,678 2,686 2,661 2,661 185,600
2021/11/01 2,677 2,700 2,665 2,700 238,700
2021/10/29 2,658 2,662 2,623 2,628 306,000
2021/10/28 2,664 2,671 2,643 2,658 168,000
2021/10/27 2,670 2,688 2,663 2,673 194,700
2021/10/26 2,651 2,669 2,634 2,656 246,700
2021/10/25 2,634 2,656 2,623 2,624 227,900
2021/10/22 2,631 2,655 2,625 2,647 260,900
2021/10/21 2,671 2,690 2,657 2,657 314,800
2021/10/20 2,708 2,723 2,690 2,695 330,500
2021/10/19 2,702 2,719 2,691 2,705 233,100
2021/10/18 2,699 2,699 2,671 2,695 217,500
2021/10/15 2,679 2,711 2,670 2,706 177,800
2021/10/14 2,651 2,661 2,638 2,661 182,000
2021/10/13 2,654 2,667 2,645 2,654 218,100
2021/10/12 2,699 2,706 2,660 2,662 208,900
2021/10/11 2,708 2,719 2,672 2,717 261,800
2021/10/08 2,686 2,710 2,676 2,694 213,700
2021/10/07 2,658 2,685 2,656 2,660 306,800
2021/10/06 2,649 2,686 2,624 2,645 297,800
2021/10/05 2,659 2,666 2,626 2,641 298,600
2021/10/04 2,724 2,729 2,667 2,681 286,900
2021/10/01 2,734 2,740 2,682 2,686 323,100
2021/09/30 2,763 2,775 2,736 2,749 332,100
2021/09/29 2,778 2,778 2,727 2,749 359,200
2021/09/28 2,838 2,853 2,813 2,845 246,300
2021/09/27 2,863 2,865 2,842 2,855 330,200
2021/09/24 2,846 2,854 2,823 2,838 320,700
2021/09/22 2,818 2,823 2,790 2,800 382,600
2021/09/21 2,840 2,862 2,826 2,831 260,900
2021/09/17 2,876 2,896 2,857 2,880 430,400
2021/09/16 2,894 2,894 2,864 2,880 294,400
2021/09/15 2,930 2,930 2,875 2,884 288,200
2021/09/14 2,960 2,960 2,916 2,960 317,900
2021/09/13 2,926 2,960 2,908 2,951 229,000
2021/09/10 2,879 2,943 2,879 2,943 400,300
2021/09/09 2,872 2,907 2,861 2,877 372,200
2021/09/08 2,842 2,861 2,826 2,859 282,800
2021/09/07 2,867 2,878 2,837 2,842 253,900
2021/09/06 2,847 2,860 2,823 2,844 262,000
2021/09/03 2,810 2,867 2,806 2,838 329,100
2021/09/02 2,761 2,795 2,757 2,795 239,800
2021/09/01 2,761 2,793 2,758 2,780 193,700
2021/08/31 2,724 2,777 2,723 2,762 274,200
2021/08/30 2,707 2,732 2,702 2,732 244,400
2021/08/27 2,702 2,713 2,695 2,705 123,400
2021/08/26 2,732 2,736 2,708 2,709 173,400
2021/08/25 2,753 2,767 2,716 2,716 120,600
2021/08/24 2,742 2,767 2,739 2,752 270,100
2021/08/23 2,697 2,735 2,692 2,723 280,800
2021/08/20 2,671 2,697 2,657 2,665 310,900
2021/08/19 2,698 2,714 2,695 2,697 200,000
2021/08/18 2,680 2,727 2,680 2,719 176,500
2021/08/17 2,700 2,710 2,665 2,666 160,400
2021/08/16 2,717 2,720 2,686 2,689 189,700
2021/08/13 2,723 2,744 2,720 2,729 179,600
2021/08/12 2,748 2,754 2,717 2,723 208,500
2021/08/11 2,731 2,747 2,727 2,742 217,400
2021/08/10 2,756 2,787 2,712 2,712 377,500
2021/08/06 2,705 2,724 2,702 2,702 210,800
2021/08/05 2,703 2,742 2,702 2,712 185,300
2021/08/04 2,759 2,759 2,721 2,721 179,800
2021/08/03 2,753 2,768 2,739 2,760 137,400
2021/08/02 2,728 2,768 2,728 2,764 185,100
2021/07/30 2,712 2,734 2,709 2,713 204,800
2021/07/29 2,736 2,740 2,718 2,724 240,000
2021/07/28 2,733 2,752 2,727 2,737 177,600
2021/07/27 2,739 2,758 2,734 2,747 202,600
2021/07/26 2,757 2,763 2,730 2,738 227,400
2021/07/21 2,701 2,734 2,696 2,707 202,200
2021/07/20 2,674 2,690 2,669 2,675 398,500
2021/07/19 2,699 2,718 2,687 2,708 300,900
2021/07/16 2,746 2,751 2,720 2,728 332,300
2021/07/15 2,821 2,838 2,751 2,752 449,300
2021/07/14 2,780 2,823 2,779 2,818 370,400
2021/07/13 2,752 2,783 2,746 2,779 353,300
2021/07/12 2,734 2,748 2,716 2,747 350,200
2021/07/09 2,663 2,700 2,655 2,695 404,100
2021/07/08 2,709 2,712 2,694 2,699 335,000
2021/07/07 2,678 2,707 2,661 2,706 264,400
2021/07/06 2,750 2,751 2,712 2,723 198,300
2021/07/05 2,725 2,734 2,717 2,729 176,600
2021/07/02 2,713 2,738 2,708 2,735 156,400
2021/07/01 2,735 2,735 2,705 2,710 180,000
2021/06/30 2,738 2,764 2,728 2,735 242,300
2021/06/29 2,732 2,733 2,706 2,725 279,000
2021/06/28 2,731 2,757 2,726 2,753 191,300
2021/06/25 2,720 2,725 2,705 2,720 198,400
2021/06/24 2,687 2,722 2,676 2,702 265,100
2021/06/23 2,720 2,738 2,698 2,704 248,200
2021/06/22 2,740 2,744 2,713 2,743 284,700
2021/06/21 2,720 2,720 2,667 2,679 416,200
2021/06/18 2,770 2,770 2,731 2,745 407,300
2021/06/17 2,761 2,767 2,736 2,742 339,100
2021/06/16 2,757 2,779 2,754 2,760 393,000
2021/06/15 2,762 2,770 2,737 2,755 537,100
2021/06/14 2,747 2,753 2,711 2,738 411,200
2021/06/11 2,723 2,749 2,722 2,740 408,000
2021/06/10 2,700 2,728 2,690 2,723 351,000
2021/06/09 2,746 2,755 2,735 2,739 321,000
2021/06/08 2,705 2,745 2,704 2,740 286,200
2021/06/07 2,750 2,763 2,716 2,731 329,900
2021/06/04 2,717 2,733 2,705 2,729 338,800
2021/06/03 2,718 2,725 2,696 2,718 471,400
2021/06/02 2,712 2,732 2,680 2,718 473,200
2021/06/01 2,700 2,708 2,672 2,708 417,700
2021/05/31 2,718 2,739 2,687 2,690 404,500
2021/05/28 2,749 2,750 2,717 2,736 370,600
2021/05/27 2,761 2,772 2,722 2,722 451,700
2021/05/26 2,739 2,783 2,737 2,778 415,300
2021/05/25 2,730 2,742 2,716 2,742 415,600
2021/05/24 2,777 2,801 2,761 2,772 312,400
2021/05/21 2,718 2,788 2,718 2,782 506,300
2021/05/20 2,730 2,768 2,704 2,711 326,000
2021/05/19 2,699 2,746 2,696 2,718 459,400
2021/05/18 2,749 2,750 2,679 2,702 487,200
2021/05/17 2,887 2,902 2,702 2,702 669,300
2021/05/14 2,899 2,929 2,885 2,904 154,000
2021/05/13 2,872 2,890 2,847 2,850 200,700
2021/05/12 2,934 2,956 2,875 2,895 200,700
2021/05/11 2,983 2,986 2,939 2,950 181,800
2021/05/10 2,959 3,010 2,953 2,995 210,400
2021/05/07 2,926 2,971 2,914 2,959 177,000
2021/05/06 2,986 2,986 2,926 2,937 345,200
2021/04/30 2,919 2,929 2,903 2,907 214,900
2021/04/28 2,929 2,931 2,904 2,910 184,700
2021/04/27 2,927 2,952 2,922 2,941 251,600
2021/04/26 2,924 2,930 2,905 2,914 181,500
2021/04/23 2,924 2,948 2,905 2,922 202,800
2021/04/22 2,918 2,937 2,905 2,931 251,900
2021/04/21 2,869 2,902 2,862 2,896 306,700
2021/04/20 2,924 2,928 2,888 2,902 226,300
2021/04/19 2,966 2,966 2,932 2,953 238,100
2021/04/16 2,999 3,000 2,959 2,976 253,000
2021/04/15 2,984 3,005 2,972 3,005 272,600
2021/04/14 2,993 2,993 2,965 2,977 177,200
2021/04/13 3,015 3,020 2,991 3,005 247,800
2021/04/12 3,030 3,030 2,988 3,015 268,600
2021/04/09 3,040 3,065 2,987 2,995 452,200
2021/04/08 3,000 3,015 2,982 3,015 338,600
2021/04/07 2,961 2,999 2,958 2,996 317,700
2021/04/06 2,986 2,995 2,926 2,943 340,200
2021/04/05 2,987 2,994 2,961 2,972 278,000
2021/04/02 2,979 2,981 2,935 2,959 224,400
2021/04/01 2,944 2,985 2,918 2,943 412,900
2021/03/31 2,916 2,955 2,901 2,922 296,600
2021/03/30 2,951 2,958 2,902 2,956 362,700
2021/03/29 3,020 3,030 2,935 2,982 492,300
2021/03/26 2,972 3,005 2,958 2,986 371,300
2021/03/25 2,900 2,956 2,892 2,951 307,300
2021/03/24 2,890 2,914 2,857 2,858 300,700
2021/03/23 2,983 2,983 2,928 2,928 355,500
2021/03/22 2,990 2,990 2,939 2,963 378,600
2021/03/19 2,978 3,020 2,969 2,998 582,500
2021/03/18 2,930 2,969 2,929 2,967 367,000
2021/03/17 2,901 2,943 2,899 2,938 279,000
2021/03/16 2,860 2,904 2,857 2,901 381,000
2021/03/15 2,880 2,901 2,866 2,897 460,400
2021/03/12 2,834 2,862 2,803 2,855 496,900
2021/03/11 2,784 2,852 2,777 2,834 612,300
2021/03/10 2,759 2,789 2,754 2,768 574,600
2021/03/09 2,738 2,755 2,706 2,740 1,057,300
2021/03/08 2,763 2,798 2,719 2,722 1,113,200
2021/03/05 2,766 2,774 2,726 2,753 452,500
2021/03/04 2,740 2,773 2,738 2,770 431,600
2021/03/03 2,787 2,788 2,751 2,761 464,800
2021/03/02 2,809 2,810 2,777 2,807 373,200
2021/03/01 2,762 2,799 2,736 2,774 421,900
2021/02/26 2,810 2,816 2,720 2,722 670,400
2021/02/25 2,755 2,826 2,750 2,817 549,900
2021/02/24 2,760 2,775 2,723 2,729 411,300
2021/02/22 2,742 2,749 2,704 2,722 375,800
2021/02/19 2,714 2,726 2,685 2,696 300,500
2021/02/18 2,760 2,779 2,727 2,728 414,300
2021/02/17 2,817 2,825 2,761 2,761 509,500
2021/02/16 2,853 2,855 2,803 2,815 450,900
2021/02/15 2,831 2,853 2,820 2,844 258,800
2021/02/12 2,900 2,910 2,829 2,844 388,700
2021/02/10 2,915 2,915 2,846 2,881 382,500
2021/02/09 2,909 2,953 2,906 2,938 426,300
2021/02/08 2,850 2,915 2,847 2,908 408,200
2021/02/05 2,818 2,835 2,805 2,831 267,300
2021/02/04 2,819 2,824 2,798 2,814 230,500
2021/02/03 2,822 2,836 2,796 2,828 219,900
2021/02/02 2,775 2,807 2,752 2,803 232,500
2021/02/01 2,715 2,769 2,713 2,765 258,300
2021/01/29 2,791 2,802 2,731 2,733 290,000
2021/01/28 2,744 2,807 2,743 2,791 473,900
2021/01/27 2,751 2,786 2,751 2,765 343,900
2021/01/26 2,763 2,773 2,741 2,741 247,400
2021/01/25 2,798 2,803 2,754 2,772 281,100
2021/01/22 2,794 2,815 2,787 2,798 284,000
2021/01/21 2,835 2,860 2,798 2,810 315,600
2021/01/20 2,842 2,845 2,823 2,826 213,900
2021/01/19 2,859 2,866 2,837 2,839 229,900
2021/01/18 2,866 2,891 2,863 2,874 163,700
2021/01/15 2,905 2,921 2,886 2,887 258,800
2021/01/14 2,880 2,929 2,869 2,904 302,300
2021/01/13 2,887 2,893 2,868 2,888 267,000
2021/01/12 2,898 2,902 2,874 2,894 184,800
2021/01/08 2,873 2,900 2,855 2,900 298,800
2021/01/07 2,898 2,910 2,882 2,882 274,900
2021/01/06 2,851 2,875 2,839 2,848 204,200
2021/01/05 2,864 2,884 2,856 2,876 224,100
2021/01/04 2,944 2,948 2,880 2,899 238,700

このページの先頭へ