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 |
---|---|---|---|---|---|
2022/12/30 | 2,286 | 2,286 | 2,235 | 2,248 | 692,500 |
2022/12/29 | 2,228 | 2,236 | 2,199 | 2,236 | 799,700 |
2022/12/28 | 2,234 | 2,247 | 2,223 | 2,246 | 338,000 |
2022/12/27 | 2,234 | 2,238 | 2,223 | 2,227 | 228,500 |
2022/12/26 | 2,220 | 2,236 | 2,208 | 2,224 | 287,000 |
2022/12/23 | 2,173 | 2,205 | 2,170 | 2,205 | 587,000 |
2022/12/22 | 2,162 | 2,182 | 2,156 | 2,179 | 474,700 |
2022/12/21 | 2,149 | 2,157 | 2,135 | 2,146 | 578,200 |
2022/12/20 | 2,175 | 2,178 | 2,137 | 2,155 | 500,700 |
2022/12/19 | 2,162 | 2,180 | 2,161 | 2,174 | 477,300 |
2022/12/16 | 2,170 | 2,182 | 2,167 | 2,171 | 780,900 |
2022/12/15 | 2,175 | 2,189 | 2,172 | 2,178 | 306,800 |
2022/12/14 | 2,164 | 2,175 | 2,158 | 2,172 | 336,500 |
2022/12/13 | 2,170 | 2,175 | 2,149 | 2,149 | 315,300 |
2022/12/12 | 2,161 | 2,175 | 2,148 | 2,150 | 233,300 |
2022/12/09 | 2,160 | 2,176 | 2,153 | 2,155 | 383,200 |
2022/12/08 | 2,150 | 2,153 | 2,135 | 2,146 | 485,900 |
2022/12/07 | 2,132 | 2,163 | 2,131 | 2,145 | 531,000 |
2022/12/06 | 2,109 | 2,137 | 2,102 | 2,132 | 431,700 |
2022/12/05 | 2,105 | 2,116 | 2,088 | 2,111 | 518,400 |
2022/12/02 | 2,118 | 2,118 | 2,082 | 2,094 | 473,900 |
2022/12/01 | 2,126 | 2,140 | 2,121 | 2,121 | 399,500 |
2022/11/30 | 2,132 | 2,142 | 2,120 | 2,127 | 531,800 |
2022/11/29 | 2,137 | 2,156 | 2,127 | 2,132 | 466,100 |
2022/11/28 | 2,156 | 2,164 | 2,134 | 2,137 | 378,200 |
2022/11/25 | 2,148 | 2,158 | 2,142 | 2,151 | 434,900 |
2022/11/24 | 2,133 | 2,148 | 2,127 | 2,143 | 490,700 |
2022/11/22 | 2,122 | 2,139 | 2,121 | 2,129 | 326,200 |
2022/11/21 | 2,100 | 2,108 | 2,092 | 2,107 | 300,900 |
2022/11/18 | 2,090 | 2,098 | 2,068 | 2,088 | 474,400 |
2022/11/17 | 2,048 | 2,069 | 2,048 | 2,063 | 372,800 |
2022/11/16 | 2,055 | 2,057 | 2,044 | 2,053 | 367,500 |
2022/11/15 | 2,078 | 2,090 | 2,045 | 2,056 | 551,000 |
2022/11/14 | 2,087 | 2,111 | 2,058 | 2,089 | 636,100 |
2022/11/11 | 2,140 | 2,163 | 2,126 | 2,133 | 333,300 |
2022/11/10 | 2,133 | 2,159 | 2,129 | 2,145 | 293,800 |
2022/11/09 | 2,128 | 2,152 | 2,127 | 2,149 | 314,500 |
2022/11/08 | 2,130 | 2,148 | 2,123 | 2,128 | 289,400 |
2022/11/07 | 2,116 | 2,135 | 2,115 | 2,128 | 247,200 |
2022/11/04 | 2,128 | 2,129 | 2,104 | 2,113 | 338,400 |
2022/11/02 | 2,144 | 2,150 | 2,131 | 2,136 | 389,300 |
2022/11/01 | 2,178 | 2,184 | 2,145 | 2,154 | 221,300 |
2022/10/31 | 2,184 | 2,190 | 2,168 | 2,179 | 328,800 |
2022/10/28 | 2,159 | 2,167 | 2,144 | 2,147 | 509,700 |
2022/10/27 | 2,200 | 2,200 | 2,172 | 2,172 | 307,400 |
2022/10/26 | 2,189 | 2,204 | 2,186 | 2,201 | 282,600 |
2022/10/25 | 2,175 | 2,187 | 2,173 | 2,178 | 317,000 |
2022/10/24 | 2,200 | 2,206 | 2,171 | 2,173 | 215,300 |
2022/10/21 | 2,194 | 2,198 | 2,180 | 2,184 | 181,800 |
2022/10/20 | 2,180 | 2,199 | 2,180 | 2,195 | 217,500 |
2022/10/19 | 2,176 | 2,195 | 2,176 | 2,189 | 229,300 |
2022/10/18 | 2,193 | 2,195 | 2,172 | 2,175 | 196,500 |
2022/10/17 | 2,185 | 2,185 | 2,156 | 2,162 | 252,400 |
2022/10/14 | 2,195 | 2,198 | 2,185 | 2,186 | 343,800 |
2022/10/13 | 2,141 | 2,175 | 2,131 | 2,156 | 388,300 |
2022/10/12 | 2,156 | 2,165 | 2,146 | 2,147 | 282,300 |
2022/10/11 | 2,164 | 2,199 | 2,149 | 2,156 | 635,900 |
2022/10/07 | 2,141 | 2,179 | 2,128 | 2,168 | 464,600 |
2022/10/06 | 2,169 | 2,182 | 2,157 | 2,158 | 364,600 |
2022/10/05 | 2,182 | 2,193 | 2,164 | 2,169 | 493,800 |
2022/10/04 | 2,123 | 2,189 | 2,123 | 2,185 | 580,100 |
2022/10/03 | 2,096 | 2,097 | 2,064 | 2,083 | 311,600 |
2022/09/30 | 2,125 | 2,131 | 2,091 | 2,091 | 399,900 |
2022/09/29 | 2,108 | 2,140 | 2,100 | 2,131 | 474,900 |
2022/09/28 | 2,125 | 2,129 | 2,108 | 2,129 | 512,700 |
2022/09/27 | 2,143 | 2,159 | 2,133 | 2,134 | 360,300 |
2022/09/26 | 2,147 | 2,164 | 2,135 | 2,136 | 486,200 |
2022/09/22 | 2,150 | 2,160 | 2,137 | 2,156 | 325,500 |
2022/09/21 | 2,175 | 2,179 | 2,157 | 2,162 | 392,700 |
2022/09/20 | 2,186 | 2,201 | 2,165 | 2,177 | 388,900 |
2022/09/16 | 2,157 | 2,185 | 2,155 | 2,171 | 769,000 |
2022/09/15 | 2,150 | 2,163 | 2,139 | 2,159 | 397,800 |
2022/09/14 | 2,169 | 2,175 | 2,156 | 2,160 | 383,100 |
2022/09/13 | 2,181 | 2,197 | 2,181 | 2,189 | 213,600 |
2022/09/12 | 2,194 | 2,194 | 2,176 | 2,181 | 322,600 |
2022/09/09 | 2,160 | 2,190 | 2,159 | 2,184 | 525,400 |
2022/09/08 | 2,132 | 2,169 | 2,128 | 2,166 | 646,500 |
2022/09/07 | 2,104 | 2,114 | 2,088 | 2,110 | 478,200 |
2022/09/06 | 2,116 | 2,130 | 2,110 | 2,115 | 442,900 |
2022/09/05 | 2,105 | 2,132 | 2,103 | 2,119 | 582,700 |
2022/09/02 | 2,122 | 2,124 | 2,106 | 2,112 | 318,300 |
2022/09/01 | 2,121 | 2,131 | 2,115 | 2,122 | 349,400 |
2022/08/31 | 2,128 | 2,144 | 2,123 | 2,142 | 785,400 |
2022/08/30 | 2,150 | 2,166 | 2,144 | 2,157 | 258,400 |
2022/08/29 | 2,134 | 2,153 | 2,131 | 2,145 | 329,100 |
2022/08/26 | 2,170 | 2,194 | 2,169 | 2,174 | 271,700 |
2022/08/25 | 2,151 | 2,173 | 2,138 | 2,169 | 261,000 |
2022/08/24 | 2,142 | 2,156 | 2,135 | 2,151 | 257,900 |
2022/08/23 | 2,139 | 2,146 | 2,133 | 2,144 | 220,600 |
2022/08/22 | 2,126 | 2,159 | 2,117 | 2,157 | 260,500 |
2022/08/19 | 2,157 | 2,165 | 2,141 | 2,152 | 201,800 |
2022/08/18 | 2,148 | 2,151 | 2,138 | 2,145 | 177,500 |
2022/08/17 | 2,154 | 2,170 | 2,140 | 2,155 | 300,300 |
2022/08/16 | 2,150 | 2,150 | 2,129 | 2,137 | 215,700 |
2022/08/15 | 2,125 | 2,156 | 2,119 | 2,151 | 293,500 |
2022/08/12 | 2,126 | 2,147 | 2,116 | 2,126 | 575,000 |
2022/08/10 | 2,130 | 2,149 | 2,103 | 2,146 | 282,600 |
2022/08/09 | 2,167 | 2,179 | 2,137 | 2,142 | 262,900 |
2022/08/08 | 2,154 | 2,164 | 2,140 | 2,159 | 260,800 |
2022/08/05 | 2,169 | 2,172 | 2,159 | 2,172 | 263,300 |
2022/08/04 | 2,153 | 2,167 | 2,140 | 2,153 | 196,800 |
2022/08/03 | 2,161 | 2,162 | 2,139 | 2,151 | 219,000 |
2022/08/02 | 2,200 | 2,202 | 2,161 | 2,167 | 258,100 |
2022/08/01 | 2,230 | 2,230 | 2,213 | 2,224 | 283,700 |
2022/07/29 | 2,239 | 2,239 | 2,217 | 2,224 | 693,800 |
2022/07/28 | 2,224 | 2,233 | 2,209 | 2,224 | 295,300 |
2022/07/27 | 2,229 | 2,238 | 2,215 | 2,221 | 343,900 |
2022/07/26 | 2,215 | 2,229 | 2,203 | 2,217 | 404,500 |
2022/07/25 | 2,222 | 2,230 | 2,204 | 2,207 | 351,400 |
2022/07/22 | 2,203 | 2,226 | 2,189 | 2,222 | 526,500 |
2022/07/21 | 2,169 | 2,194 | 2,159 | 2,194 | 377,800 |
2022/07/20 | 2,140 | 2,168 | 2,133 | 2,165 | 444,600 |
2022/07/19 | 2,124 | 2,124 | 2,094 | 2,103 | 263,100 |
2022/07/15 | 2,116 | 2,124 | 2,103 | 2,111 | 268,400 |
2022/07/14 | 2,092 | 2,098 | 2,082 | 2,095 | 188,600 |
2022/07/13 | 2,099 | 2,102 | 2,082 | 2,089 | 216,300 |
2022/07/12 | 2,125 | 2,125 | 2,077 | 2,080 | 236,400 |
2022/07/11 | 2,120 | 2,128 | 2,102 | 2,124 | 336,800 |
2022/07/08 | 2,095 | 2,138 | 2,083 | 2,107 | 527,200 |
2022/07/07 | 2,087 | 2,097 | 2,070 | 2,076 | 448,100 |
2022/07/06 | 2,076 | 2,092 | 2,062 | 2,071 | 489,100 |
2022/07/05 | 2,160 | 2,160 | 2,131 | 2,140 | 371,600 |
2022/07/04 | 2,140 | 2,142 | 2,120 | 2,140 | 327,100 |
2022/07/01 | 2,128 | 2,137 | 2,102 | 2,113 | 294,900 |
2022/06/30 | 2,099 | 2,144 | 2,099 | 2,123 | 682,000 |
2022/06/29 | 2,100 | 2,129 | 2,096 | 2,121 | 515,000 |
2022/06/28 | 2,127 | 2,129 | 2,110 | 2,127 | 475,600 |
2022/06/27 | 2,135 | 2,139 | 2,116 | 2,127 | 309,600 |
2022/06/24 | 2,083 | 2,108 | 2,082 | 2,104 | 418,400 |
2022/06/23 | 2,070 | 2,089 | 2,068 | 2,083 | 258,300 |
2022/06/22 | 2,100 | 2,102 | 2,074 | 2,074 | 284,600 |
2022/06/21 | 2,079 | 2,098 | 2,070 | 2,091 | 326,900 |
2022/06/20 | 2,102 | 2,104 | 2,040 | 2,049 | 425,900 |
2022/06/17 | 2,048 | 2,106 | 2,047 | 2,096 | 618,700 |
2022/06/16 | 2,124 | 2,134 | 2,099 | 2,103 | 281,400 |
2022/06/15 | 2,107 | 2,121 | 2,091 | 2,091 | 694,400 |
2022/06/14 | 2,081 | 2,131 | 2,081 | 2,124 | 367,500 |
2022/06/13 | 2,114 | 2,131 | 2,107 | 2,119 | 377,300 |
2022/06/10 | 2,119 | 2,137 | 2,115 | 2,120 | 371,900 |
2022/06/09 | 2,145 | 2,155 | 2,137 | 2,142 | 333,300 |
2022/06/08 | 2,140 | 2,168 | 2,140 | 2,156 | 383,700 |
2022/06/07 | 2,108 | 2,126 | 2,103 | 2,116 | 304,900 |
2022/06/06 | 2,086 | 2,098 | 2,083 | 2,092 | 248,800 |
2022/06/03 | 2,115 | 2,121 | 2,081 | 2,090 | 260,400 |
2022/06/02 | 2,087 | 2,108 | 2,069 | 2,099 | 231,900 |
2022/06/01 | 2,072 | 2,106 | 2,067 | 2,093 | 462,000 |
2022/05/31 | 2,083 | 2,103 | 2,061 | 2,065 | 866,900 |
2022/05/30 | 2,071 | 2,098 | 2,061 | 2,088 | 578,600 |
2022/05/27 | 2,075 | 2,082 | 2,045 | 2,052 | 434,800 |
2022/05/26 | 2,050 | 2,079 | 2,050 | 2,063 | 395,700 |
2022/05/25 | 2,054 | 2,077 | 2,036 | 2,058 | 513,300 |
2022/05/24 | 2,089 | 2,089 | 2,054 | 2,054 | 438,200 |
2022/05/23 | 2,104 | 2,112 | 2,085 | 2,098 | 423,500 |
2022/05/20 | 2,078 | 2,094 | 2,071 | 2,085 | 507,600 |
2022/05/19 | 2,036 | 2,088 | 2,034 | 2,080 | 547,300 |
2022/05/18 | 2,085 | 2,094 | 2,054 | 2,057 | 630,100 |
2022/05/17 | 2,111 | 2,146 | 2,088 | 2,091 | 555,100 |
2022/05/16 | 2,150 | 2,162 | 2,070 | 2,085 | 770,500 |
2022/05/13 | 2,114 | 2,153 | 2,110 | 2,149 | 504,800 |
2022/05/12 | 2,160 | 2,163 | 2,136 | 2,139 | 346,000 |
2022/05/11 | 2,158 | 2,184 | 2,154 | 2,162 | 346,500 |
2022/05/10 | 2,178 | 2,193 | 2,173 | 2,187 | 387,900 |
2022/05/09 | 2,179 | 2,195 | 2,164 | 2,178 | 238,500 |
2022/05/06 | 2,173 | 2,197 | 2,169 | 2,192 | 304,300 |
2022/05/02 | 2,162 | 2,173 | 2,146 | 2,158 | 278,700 |
2022/04/28 | 2,100 | 2,169 | 2,098 | 2,167 | 482,400 |
2022/04/27 | 2,098 | 2,105 | 2,082 | 2,084 | 543,400 |
2022/04/26 | 2,120 | 2,130 | 2,109 | 2,109 | 437,700 |
2022/04/25 | 2,100 | 2,121 | 2,094 | 2,119 | 438,700 |
2022/04/22 | 2,118 | 2,155 | 2,115 | 2,150 | 511,600 |
2022/04/21 | 2,151 | 2,167 | 2,148 | 2,153 | 445,300 |
2022/04/20 | 2,166 | 2,180 | 2,147 | 2,151 | 396,000 |
2022/04/19 | 2,144 | 2,161 | 2,144 | 2,154 | 279,200 |
2022/04/18 | 2,154 | 2,158 | 2,108 | 2,129 | 448,600 |
2022/04/15 | 2,169 | 2,176 | 2,157 | 2,173 | 254,700 |
2022/04/14 | 2,158 | 2,186 | 2,153 | 2,178 | 293,000 |
2022/04/13 | 2,116 | 2,164 | 2,115 | 2,158 | 376,600 |
2022/04/12 | 2,158 | 2,160 | 2,101 | 2,101 | 608,800 |
2022/04/11 | 2,183 | 2,184 | 2,144 | 2,161 | 615,500 |
2022/04/08 | 2,218 | 2,235 | 2,196 | 2,208 | 573,400 |
2022/04/07 | 2,217 | 2,221 | 2,202 | 2,206 | 387,700 |
2022/04/06 | 2,268 | 2,286 | 2,230 | 2,230 | 428,300 |
2022/04/05 | 2,320 | 2,332 | 2,283 | 2,290 | 328,700 |
2022/04/04 | 2,272 | 2,302 | 2,261 | 2,297 | 262,900 |
2022/04/01 | 2,236 | 2,255 | 2,215 | 2,254 | 565,500 |
2022/03/31 | 2,287 | 2,306 | 2,261 | 2,261 | 363,200 |
2022/03/30 | 2,329 | 2,335 | 2,283 | 2,296 | 419,100 |
2022/03/29 | 2,346 | 2,359 | 2,332 | 2,355 | 357,200 |
2022/03/28 | 2,347 | 2,353 | 2,333 | 2,340 | 195,200 |
2022/03/25 | 2,360 | 2,364 | 2,337 | 2,344 | 313,800 |
2022/03/24 | 2,352 | 2,357 | 2,320 | 2,340 | 522,300 |
2022/03/23 | 2,343 | 2,382 | 2,333 | 2,376 | 734,300 |
2022/03/22 | 2,348 | 2,367 | 2,336 | 2,341 | 735,900 |
2022/03/18 | 2,337 | 2,354 | 2,330 | 2,331 | 788,200 |
2022/03/17 | 2,330 | 2,366 | 2,317 | 2,351 | 527,300 |
2022/03/16 | 2,325 | 2,331 | 2,298 | 2,298 | 612,700 |
2022/03/15 | 2,351 | 2,362 | 2,323 | 2,325 | 528,700 |
2022/03/14 | 2,375 | 2,379 | 2,351 | 2,360 | 270,400 |
2022/03/11 | 2,320 | 2,362 | 2,320 | 2,351 | 346,700 |
2022/03/10 | 2,313 | 2,360 | 2,311 | 2,356 | 374,300 |
2022/03/09 | 2,275 | 2,285 | 2,264 | 2,267 | 386,900 |
2022/03/08 | 2,288 | 2,315 | 2,278 | 2,280 | 351,600 |
2022/03/07 | 2,324 | 2,328 | 2,301 | 2,310 | 390,900 |
2022/03/04 | 2,386 | 2,396 | 2,364 | 2,364 | 247,000 |
2022/03/03 | 2,366 | 2,390 | 2,357 | 2,380 | 230,900 |
2022/03/02 | 2,345 | 2,361 | 2,340 | 2,345 | 285,800 |
2022/03/01 | 2,391 | 2,410 | 2,385 | 2,388 | 298,900 |
2022/02/28 | 2,348 | 2,387 | 2,346 | 2,386 | 289,300 |
2022/02/25 | 2,354 | 2,357 | 2,327 | 2,346 | 289,100 |
2022/02/24 | 2,355 | 2,374 | 2,347 | 2,354 | 309,800 |
2022/02/22 | 2,363 | 2,377 | 2,349 | 2,363 | 208,000 |
2022/02/21 | 2,371 | 2,391 | 2,351 | 2,391 | 185,900 |
2022/02/18 | 2,390 | 2,415 | 2,390 | 2,396 | 274,300 |
2022/02/17 | 2,452 | 2,460 | 2,415 | 2,432 | 178,500 |
2022/02/16 | 2,450 | 2,459 | 2,438 | 2,451 | 333,200 |
2022/02/15 | 2,394 | 2,430 | 2,392 | 2,409 | 388,900 |
2022/02/14 | 2,318 | 2,412 | 2,301 | 2,394 | 641,700 |
2022/02/10 | 2,356 | 2,363 | 2,337 | 2,346 | 411,600 |
2022/02/09 | 2,322 | 2,346 | 2,316 | 2,335 | 393,500 |
2022/02/08 | 2,324 | 2,331 | 2,313 | 2,317 | 250,700 |
2022/02/07 | 2,324 | 2,341 | 2,317 | 2,327 | 200,600 |
2022/02/04 | 2,302 | 2,333 | 2,296 | 2,333 | 214,700 |
2022/02/03 | 2,328 | 2,335 | 2,317 | 2,329 | 197,200 |
2022/02/02 | 2,285 | 2,339 | 2,281 | 2,336 | 303,100 |
2022/02/01 | 2,305 | 2,322 | 2,290 | 2,292 | 275,600 |
2022/01/31 | 2,326 | 2,329 | 2,301 | 2,321 | 269,000 |
2022/01/28 | 2,299 | 2,336 | 2,297 | 2,320 | 322,700 |
2022/01/27 | 2,345 | 2,351 | 2,270 | 2,287 | 474,800 |
2022/01/26 | 2,374 | 2,374 | 2,338 | 2,338 | 274,100 |
2022/01/25 | 2,373 | 2,384 | 2,343 | 2,381 | 294,000 |
2022/01/24 | 2,343 | 2,381 | 2,340 | 2,375 | 339,200 |
2022/01/21 | 2,336 | 2,380 | 2,325 | 2,378 | 290,100 |
2022/01/20 | 2,349 | 2,376 | 2,341 | 2,363 | 277,500 |
2022/01/19 | 2,372 | 2,394 | 2,338 | 2,348 | 390,300 |
2022/01/18 | 2,448 | 2,448 | 2,397 | 2,410 | 216,900 |
2022/01/17 | 2,434 | 2,460 | 2,433 | 2,449 | 231,100 |
2022/01/14 | 2,410 | 2,425 | 2,395 | 2,405 | 333,300 |
2022/01/13 | 2,435 | 2,447 | 2,422 | 2,422 | 238,100 |
2022/01/12 | 2,420 | 2,457 | 2,419 | 2,449 | 255,700 |
2022/01/11 | 2,415 | 2,427 | 2,405 | 2,420 | 279,000 |
2022/01/07 | 2,429 | 2,451 | 2,409 | 2,428 | 288,600 |
2022/01/06 | 2,430 | 2,454 | 2,423 | 2,433 | 319,600 |
2022/01/05 | 2,470 | 2,475 | 2,450 | 2,464 | 363,700 |
2022/01/04 | 2,424 | 2,457 | 2,420 | 2,455 | 273,600 |