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
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

このページの先頭へ