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 |
|---|---|---|---|---|---|
| 2023/12/29 | 3,109 | 3,138 | 3,103 | 3,135 | 456,800 |
| 2023/12/28 | 3,066 | 3,079 | 3,057 | 3,073 | 318,500 |
| 2023/12/27 | 3,064 | 3,082 | 3,057 | 3,074 | 163,800 |
| 2023/12/26 | 3,041 | 3,066 | 3,040 | 3,056 | 152,500 |
| 2023/12/25 | 3,065 | 3,065 | 3,036 | 3,039 | 130,500 |
| 2023/12/22 | 3,039 | 3,062 | 3,038 | 3,056 | 154,000 |
| 2023/12/21 | 3,058 | 3,059 | 3,023 | 3,038 | 234,100 |
| 2023/12/20 | 3,055 | 3,078 | 3,053 | 3,061 | 219,400 |
| 2023/12/19 | 3,048 | 3,064 | 3,028 | 3,054 | 181,600 |
| 2023/12/18 | 3,050 | 3,050 | 2,990 | 3,035 | 259,800 |
| 2023/12/15 | 3,092 | 3,098 | 3,067 | 3,076 | 226,400 |
| 2023/12/14 | 3,090 | 3,104 | 3,054 | 3,079 | 242,000 |
| 2023/12/13 | 3,145 | 3,150 | 3,098 | 3,105 | 208,500 |
| 2023/12/12 | 3,131 | 3,159 | 3,123 | 3,142 | 246,800 |
| 2023/12/11 | 3,126 | 3,144 | 3,104 | 3,137 | 160,900 |
| 2023/12/08 | 3,113 | 3,136 | 3,073 | 3,091 | 364,200 |
| 2023/12/07 | 3,162 | 3,184 | 3,151 | 3,165 | 191,700 |
| 2023/12/06 | 3,144 | 3,194 | 3,139 | 3,190 | 251,200 |
| 2023/12/05 | 3,154 | 3,177 | 3,147 | 3,148 | 207,000 |
| 2023/12/04 | 3,146 | 3,172 | 3,130 | 3,154 | 137,700 |
| 2023/12/01 | 3,153 | 3,186 | 3,147 | 3,161 | 246,800 |
| 2023/11/30 | 3,102 | 3,123 | 3,078 | 3,118 | 314,600 |
| 2023/11/29 | 3,136 | 3,145 | 3,085 | 3,113 | 287,600 |
| 2023/11/28 | 3,183 | 3,187 | 3,126 | 3,138 | 297,800 |
| 2023/11/27 | 3,224 | 3,228 | 3,167 | 3,177 | 204,600 |
| 2023/11/24 | 3,201 | 3,211 | 3,180 | 3,194 | 216,200 |
| 2023/11/22 | 3,122 | 3,184 | 3,121 | 3,172 | 245,700 |
| 2023/11/21 | 3,141 | 3,144 | 3,098 | 3,115 | 259,700 |
| 2023/11/20 | 3,203 | 3,210 | 3,143 | 3,143 | 233,300 |
| 2023/11/17 | 3,150 | 3,203 | 3,142 | 3,203 | 269,300 |
| 2023/11/16 | 3,108 | 3,161 | 3,108 | 3,136 | 252,400 |
| 2023/11/15 | 3,234 | 3,234 | 3,136 | 3,156 | 336,200 |
| 2023/11/14 | 3,244 | 3,265 | 3,201 | 3,208 | 244,100 |
| 2023/11/13 | 3,230 | 3,338 | 3,217 | 3,236 | 711,700 |
| 2023/11/10 | 3,099 | 3,155 | 3,098 | 3,148 | 267,200 |
| 2023/11/09 | 3,035 | 3,089 | 3,025 | 3,079 | 180,100 |
| 2023/11/08 | 3,074 | 3,089 | 3,017 | 3,035 | 238,100 |
| 2023/11/07 | 3,104 | 3,140 | 3,071 | 3,071 | 218,200 |
| 2023/11/06 | 3,150 | 3,161 | 3,104 | 3,109 | 299,400 |
| 2023/11/02 | 3,142 | 3,173 | 3,087 | 3,101 | 243,900 |
| 2023/11/01 | 3,143 | 3,163 | 3,116 | 3,134 | 403,200 |
| 2023/10/31 | 3,061 | 3,126 | 3,049 | 3,126 | 481,400 |
| 2023/10/30 | 3,026 | 3,049 | 3,012 | 3,025 | 1,093,800 |
| 2023/10/27 | 2,998 | 3,060 | 2,998 | 3,053 | 235,200 |
| 2023/10/26 | 3,007 | 3,029 | 2,969 | 2,992 | 205,300 |
| 2023/10/25 | 3,015 | 3,054 | 3,003 | 3,007 | 226,400 |
| 2023/10/24 | 2,995 | 3,011 | 2,932 | 3,002 | 210,100 |
| 2023/10/23 | 2,993 | 3,012 | 2,980 | 2,980 | 202,400 |
| 2023/10/20 | 3,000 | 3,018 | 2,980 | 2,995 | 182,900 |
| 2023/10/19 | 2,982 | 3,016 | 2,975 | 2,988 | 243,400 |
| 2023/10/18 | 3,001 | 3,032 | 2,990 | 3,023 | 210,600 |
| 2023/10/17 | 3,035 | 3,057 | 2,987 | 3,001 | 328,600 |
| 2023/10/16 | 3,036 | 3,069 | 3,024 | 3,034 | 347,500 |
| 2023/10/13 | 3,043 | 3,079 | 3,039 | 3,064 | 260,600 |
| 2023/10/12 | 3,045 | 3,078 | 3,033 | 3,075 | 350,600 |
| 2023/10/11 | 3,061 | 3,084 | 3,053 | 3,062 | 282,800 |
| 2023/10/10 | 3,043 | 3,078 | 3,029 | 3,068 | 264,300 |
| 2023/10/06 | 2,974 | 3,020 | 2,974 | 2,993 | 242,400 |
| 2023/10/05 | 2,913 | 2,974 | 2,913 | 2,967 | 301,000 |
| 2023/10/04 | 2,933 | 2,933 | 2,881 | 2,887 | 411,000 |
| 2023/10/03 | 3,036 | 3,036 | 2,964 | 2,968 | 280,800 |
| 2023/10/02 | 3,065 | 3,092 | 3,043 | 3,048 | 300,700 |
| 2023/09/29 | 3,089 | 3,089 | 3,042 | 3,064 | 350,100 |
| 2023/09/28 | 3,086 | 3,110 | 3,056 | 3,079 | 396,400 |
| 2023/09/27 | 3,116 | 3,175 | 3,103 | 3,155 | 336,300 |
| 2023/09/26 | 3,130 | 3,145 | 3,116 | 3,126 | 284,000 |
| 2023/09/25 | 3,156 | 3,165 | 3,135 | 3,135 | 212,200 |
| 2023/09/22 | 3,130 | 3,154 | 3,119 | 3,138 | 325,800 |
| 2023/09/21 | 3,166 | 3,187 | 3,157 | 3,162 | 312,000 |
| 2023/09/20 | 3,191 | 3,199 | 3,160 | 3,160 | 635,100 |
| 2023/09/19 | 3,219 | 3,219 | 3,182 | 3,204 | 605,600 |
| 2023/09/15 | 3,168 | 3,211 | 3,168 | 3,197 | 827,800 |
| 2023/09/14 | 3,105 | 3,134 | 3,101 | 3,129 | 402,300 |
| 2023/09/13 | 3,135 | 3,138 | 3,096 | 3,103 | 456,800 |
| 2023/09/12 | 3,161 | 3,165 | 3,126 | 3,159 | 314,100 |
| 2023/09/11 | 3,148 | 3,179 | 3,145 | 3,153 | 325,700 |
| 2023/09/08 | 3,145 | 3,169 | 3,127 | 3,148 | 452,600 |
| 2023/09/07 | 3,149 | 3,193 | 3,138 | 3,169 | 289,500 |
| 2023/09/06 | 3,101 | 3,153 | 3,101 | 3,152 | 245,200 |
| 2023/09/05 | 3,115 | 3,135 | 3,097 | 3,116 | 160,400 |
| 2023/09/04 | 3,114 | 3,117 | 3,090 | 3,115 | 254,000 |
| 2023/09/01 | 3,099 | 3,119 | 3,091 | 3,117 | 236,400 |
| 2023/08/31 | 3,075 | 3,112 | 3,070 | 3,099 | 307,000 |
| 2023/08/30 | 3,080 | 3,090 | 3,063 | 3,071 | 248,000 |
| 2023/08/29 | 3,085 | 3,092 | 3,069 | 3,073 | 208,900 |
| 2023/08/28 | 3,046 | 3,090 | 3,045 | 3,085 | 317,900 |
| 2023/08/25 | 3,032 | 3,032 | 2,993 | 3,016 | 357,100 |
| 2023/08/24 | 3,027 | 3,045 | 3,019 | 3,036 | 339,000 |
| 2023/08/23 | 2,945 | 3,021 | 2,944 | 3,021 | 428,200 |
| 2023/08/22 | 2,938 | 2,949 | 2,916 | 2,944 | 227,500 |
| 2023/08/21 | 2,919 | 2,938 | 2,911 | 2,929 | 267,700 |
| 2023/08/18 | 2,874 | 2,902 | 2,861 | 2,894 | 440,800 |
| 2023/08/17 | 2,883 | 2,890 | 2,848 | 2,876 | 467,300 |
| 2023/08/16 | 2,873 | 2,912 | 2,873 | 2,886 | 278,600 |
| 2023/08/15 | 2,849 | 2,879 | 2,826 | 2,872 | 447,000 |
| 2023/08/14 | 2,850 | 2,861 | 2,816 | 2,841 | 673,200 |
| 2023/08/10 | 2,921 | 2,986 | 2,908 | 2,986 | 259,000 |
| 2023/08/09 | 2,940 | 2,940 | 2,899 | 2,938 | 276,600 |
| 2023/08/08 | 2,927 | 2,953 | 2,912 | 2,945 | 494,000 |
| 2023/08/07 | 2,898 | 2,917 | 2,887 | 2,899 | 267,200 |
| 2023/08/04 | 2,889 | 2,911 | 2,883 | 2,905 | 216,600 |
| 2023/08/03 | 2,910 | 2,924 | 2,889 | 2,890 | 358,900 |
| 2023/08/02 | 2,943 | 2,963 | 2,923 | 2,931 | 264,500 |
| 2023/08/01 | 2,960 | 2,968 | 2,949 | 2,963 | 238,800 |
| 2023/07/31 | 2,948 | 2,963 | 2,933 | 2,956 | 436,400 |
| 2023/07/28 | 2,896 | 2,926 | 2,880 | 2,922 | 347,700 |
| 2023/07/27 | 2,903 | 2,917 | 2,894 | 2,917 | 210,000 |
| 2023/07/26 | 2,900 | 2,910 | 2,880 | 2,907 | 205,200 |
| 2023/07/25 | 2,905 | 2,913 | 2,887 | 2,909 | 204,900 |
| 2023/07/24 | 2,880 | 2,888 | 2,866 | 2,888 | 225,700 |
| 2023/07/21 | 2,843 | 2,866 | 2,843 | 2,866 | 259,500 |
| 2023/07/20 | 2,852 | 2,865 | 2,842 | 2,843 | 317,200 |
| 2023/07/19 | 2,840 | 2,854 | 2,833 | 2,848 | 338,600 |
| 2023/07/18 | 2,805 | 2,829 | 2,795 | 2,829 | 336,500 |
| 2023/07/14 | 2,814 | 2,827 | 2,794 | 2,812 | 383,400 |
| 2023/07/13 | 2,805 | 2,819 | 2,782 | 2,811 | 406,300 |
| 2023/07/12 | 2,832 | 2,834 | 2,806 | 2,813 | 390,700 |
| 2023/07/11 | 2,850 | 2,854 | 2,815 | 2,822 | 468,900 |
| 2023/07/10 | 2,839 | 2,854 | 2,825 | 2,835 | 405,300 |
| 2023/07/07 | 2,811 | 2,836 | 2,799 | 2,820 | 496,300 |
| 2023/07/06 | 2,803 | 2,829 | 2,799 | 2,813 | 503,500 |
| 2023/07/05 | 2,869 | 2,869 | 2,837 | 2,851 | 369,000 |
| 2023/07/04 | 2,918 | 2,918 | 2,884 | 2,886 | 282,700 |
| 2023/07/03 | 2,903 | 2,938 | 2,903 | 2,921 | 287,300 |
| 2023/06/30 | 2,884 | 2,901 | 2,870 | 2,889 | 452,900 |
| 2023/06/29 | 2,909 | 2,912 | 2,868 | 2,883 | 410,500 |
| 2023/06/28 | 2,842 | 2,888 | 2,836 | 2,887 | 428,600 |
| 2023/06/27 | 2,826 | 2,841 | 2,809 | 2,839 | 402,400 |
| 2023/06/26 | 2,810 | 2,831 | 2,801 | 2,820 | 349,600 |
| 2023/06/23 | 2,848 | 2,855 | 2,811 | 2,823 | 408,200 |
| 2023/06/22 | 2,816 | 2,835 | 2,813 | 2,832 | 245,700 |
| 2023/06/21 | 2,789 | 2,823 | 2,783 | 2,808 | 494,000 |
| 2023/06/20 | 2,761 | 2,777 | 2,745 | 2,767 | 415,000 |
| 2023/06/19 | 2,809 | 2,813 | 2,762 | 2,776 | 495,900 |
| 2023/06/16 | 2,816 | 2,820 | 2,776 | 2,792 | 678,600 |
| 2023/06/15 | 2,805 | 2,825 | 2,805 | 2,817 | 475,400 |
| 2023/06/14 | 2,806 | 2,814 | 2,789 | 2,800 | 469,200 |
| 2023/06/13 | 2,775 | 2,808 | 2,770 | 2,800 | 522,700 |
| 2023/06/12 | 2,776 | 2,780 | 2,763 | 2,770 | 242,400 |
| 2023/06/09 | 2,770 | 2,778 | 2,758 | 2,766 | 537,600 |
| 2023/06/08 | 2,771 | 2,792 | 2,752 | 2,757 | 517,700 |
| 2023/06/07 | 2,764 | 2,783 | 2,752 | 2,757 | 506,000 |
| 2023/06/06 | 2,752 | 2,763 | 2,737 | 2,763 | 289,500 |
| 2023/06/05 | 2,769 | 2,782 | 2,740 | 2,759 | 445,500 |
| 2023/06/02 | 2,701 | 2,720 | 2,688 | 2,719 | 371,100 |
| 2023/06/01 | 2,661 | 2,690 | 2,658 | 2,688 | 329,100 |
| 2023/05/31 | 2,660 | 2,675 | 2,650 | 2,656 | 612,400 |
| 2023/05/30 | 2,659 | 2,668 | 2,638 | 2,661 | 341,300 |
| 2023/05/29 | 2,669 | 2,675 | 2,651 | 2,657 | 355,100 |
| 2023/05/26 | 2,658 | 2,658 | 2,636 | 2,636 | 414,200 |
| 2023/05/25 | 2,634 | 2,668 | 2,628 | 2,652 | 414,100 |
| 2023/05/24 | 2,660 | 2,669 | 2,640 | 2,641 | 387,100 |
| 2023/05/23 | 2,710 | 2,714 | 2,663 | 2,675 | 416,100 |
| 2023/05/22 | 2,689 | 2,705 | 2,684 | 2,705 | 356,600 |
| 2023/05/19 | 2,677 | 2,705 | 2,677 | 2,689 | 346,100 |
| 2023/05/18 | 2,718 | 2,718 | 2,662 | 2,686 | 479,300 |
| 2023/05/17 | 2,692 | 2,714 | 2,671 | 2,706 | 368,600 |
| 2023/05/16 | 2,669 | 2,699 | 2,643 | 2,697 | 471,800 |
| 2023/05/15 | 2,682 | 2,699 | 2,647 | 2,673 | 685,900 |
| 2023/05/12 | 2,563 | 2,582 | 2,554 | 2,582 | 407,200 |
| 2023/05/11 | 2,563 | 2,573 | 2,548 | 2,563 | 286,100 |
| 2023/05/10 | 2,564 | 2,574 | 2,555 | 2,563 | 306,100 |
| 2023/05/09 | 2,528 | 2,549 | 2,525 | 2,541 | 320,300 |
| 2023/05/08 | 2,491 | 2,532 | 2,479 | 2,530 | 400,500 |
| 2023/05/02 | 2,520 | 2,525 | 2,492 | 2,509 | 351,000 |
| 2023/05/01 | 2,525 | 2,532 | 2,499 | 2,518 | 329,200 |
| 2023/04/28 | 2,503 | 2,529 | 2,497 | 2,519 | 629,000 |
| 2023/04/27 | 2,480 | 2,480 | 2,463 | 2,472 | 405,100 |
| 2023/04/26 | 2,477 | 2,482 | 2,457 | 2,480 | 301,700 |
| 2023/04/25 | 2,474 | 2,487 | 2,469 | 2,479 | 326,000 |
| 2023/04/24 | 2,468 | 2,477 | 2,463 | 2,467 | 215,800 |
| 2023/04/21 | 2,467 | 2,473 | 2,458 | 2,469 | 277,700 |
| 2023/04/20 | 2,450 | 2,466 | 2,444 | 2,460 | 198,800 |
| 2023/04/19 | 2,453 | 2,457 | 2,436 | 2,451 | 278,000 |
| 2023/04/18 | 2,439 | 2,453 | 2,436 | 2,453 | 303,200 |
| 2023/04/17 | 2,445 | 2,452 | 2,434 | 2,439 | 191,400 |
| 2023/04/14 | 2,438 | 2,443 | 2,422 | 2,435 | 204,300 |
| 2023/04/13 | 2,422 | 2,429 | 2,415 | 2,420 | 233,900 |
| 2023/04/12 | 2,400 | 2,423 | 2,397 | 2,422 | 319,300 |
| 2023/04/11 | 2,396 | 2,401 | 2,376 | 2,397 | 343,600 |
| 2023/04/10 | 2,390 | 2,404 | 2,377 | 2,380 | 193,300 |
| 2023/04/07 | 2,378 | 2,384 | 2,368 | 2,376 | 212,400 |
| 2023/04/06 | 2,371 | 2,396 | 2,371 | 2,383 | 337,600 |
| 2023/04/05 | 2,413 | 2,429 | 2,393 | 2,393 | 374,700 |
| 2023/04/04 | 2,420 | 2,439 | 2,415 | 2,439 | 377,900 |
| 2023/04/03 | 2,408 | 2,418 | 2,399 | 2,414 | 252,800 |
| 2023/03/31 | 2,388 | 2,407 | 2,384 | 2,397 | 310,100 |
| 2023/03/30 | 2,388 | 2,388 | 2,356 | 2,375 | 303,700 |
| 2023/03/29 | 2,423 | 2,439 | 2,410 | 2,438 | 311,500 |
| 2023/03/28 | 2,410 | 2,421 | 2,399 | 2,408 | 240,000 |
| 2023/03/27 | 2,417 | 2,418 | 2,400 | 2,401 | 196,200 |
| 2023/03/24 | 2,386 | 2,416 | 2,382 | 2,410 | 346,500 |
| 2023/03/23 | 2,400 | 2,410 | 2,386 | 2,406 | 267,800 |
| 2023/03/22 | 2,415 | 2,421 | 2,399 | 2,408 | 319,500 |
| 2023/03/20 | 2,406 | 2,406 | 2,381 | 2,383 | 345,900 |
| 2023/03/17 | 2,409 | 2,425 | 2,400 | 2,412 | 517,600 |
| 2023/03/16 | 2,375 | 2,400 | 2,369 | 2,400 | 370,400 |
| 2023/03/15 | 2,403 | 2,421 | 2,396 | 2,417 | 295,600 |
| 2023/03/14 | 2,407 | 2,413 | 2,364 | 2,389 | 501,700 |
| 2023/03/13 | 2,442 | 2,443 | 2,394 | 2,424 | 433,200 |
| 2023/03/10 | 2,467 | 2,478 | 2,456 | 2,471 | 407,600 |
| 2023/03/09 | 2,470 | 2,482 | 2,468 | 2,475 | 257,500 |
| 2023/03/08 | 2,423 | 2,458 | 2,423 | 2,454 | 235,600 |
| 2023/03/07 | 2,409 | 2,427 | 2,409 | 2,423 | 292,200 |
| 2023/03/06 | 2,418 | 2,421 | 2,402 | 2,413 | 394,000 |
| 2023/03/03 | 2,415 | 2,430 | 2,408 | 2,421 | 278,100 |
| 2023/03/02 | 2,421 | 2,424 | 2,406 | 2,410 | 229,400 |
| 2023/03/01 | 2,391 | 2,406 | 2,383 | 2,405 | 276,100 |
| 2023/02/28 | 2,404 | 2,409 | 2,379 | 2,389 | 544,200 |
| 2023/02/27 | 2,400 | 2,414 | 2,396 | 2,411 | 277,300 |
| 2023/02/24 | 2,398 | 2,405 | 2,391 | 2,405 | 272,900 |
| 2023/02/22 | 2,414 | 2,417 | 2,385 | 2,398 | 259,100 |
| 2023/02/21 | 2,396 | 2,418 | 2,393 | 2,414 | 266,300 |
| 2023/02/20 | 2,377 | 2,400 | 2,359 | 2,399 | 225,100 |
| 2023/02/17 | 2,345 | 2,369 | 2,340 | 2,362 | 325,200 |
| 2023/02/16 | 2,335 | 2,350 | 2,332 | 2,350 | 585,000 |
| 2023/02/15 | 2,383 | 2,390 | 2,369 | 2,380 | 227,700 |
| 2023/02/14 | 2,356 | 2,386 | 2,349 | 2,385 | 405,500 |
| 2023/02/13 | 2,352 | 2,370 | 2,339 | 2,349 | 397,300 |
| 2023/02/10 | 2,340 | 2,351 | 2,327 | 2,340 | 293,900 |
| 2023/02/09 | 2,323 | 2,344 | 2,322 | 2,335 | 311,400 |
| 2023/02/08 | 2,296 | 2,339 | 2,292 | 2,333 | 470,000 |
| 2023/02/07 | 2,304 | 2,311 | 2,281 | 2,292 | 356,300 |
| 2023/02/06 | 2,311 | 2,317 | 2,294 | 2,307 | 338,900 |
| 2023/02/03 | 2,289 | 2,297 | 2,273 | 2,294 | 407,600 |
| 2023/02/02 | 2,321 | 2,331 | 2,306 | 2,314 | 372,300 |
| 2023/02/01 | 2,354 | 2,360 | 2,321 | 2,323 | 373,700 |
| 2023/01/31 | 2,366 | 2,386 | 2,350 | 2,358 | 913,500 |
| 2023/01/30 | 2,345 | 2,391 | 2,344 | 2,363 | 554,200 |
| 2023/01/27 | 2,330 | 2,345 | 2,330 | 2,341 | 278,000 |
| 2023/01/26 | 2,333 | 2,335 | 2,319 | 2,326 | 288,300 |
| 2023/01/25 | 2,314 | 2,327 | 2,308 | 2,319 | 312,400 |
| 2023/01/24 | 2,304 | 2,311 | 2,297 | 2,303 | 269,800 |
| 2023/01/23 | 2,280 | 2,299 | 2,274 | 2,292 | 353,800 |
| 2023/01/20 | 2,270 | 2,279 | 2,269 | 2,270 | 208,700 |
| 2023/01/19 | 2,270 | 2,276 | 2,263 | 2,266 | 286,900 |
| 2023/01/18 | 2,261 | 2,277 | 2,241 | 2,264 | 267,600 |
| 2023/01/17 | 2,241 | 2,265 | 2,239 | 2,263 | 320,000 |
| 2023/01/16 | 2,240 | 2,253 | 2,237 | 2,246 | 269,700 |
| 2023/01/13 | 2,230 | 2,262 | 2,230 | 2,252 | 429,500 |
| 2023/01/12 | 2,235 | 2,245 | 2,231 | 2,236 | 424,500 |
| 2023/01/11 | 2,224 | 2,235 | 2,221 | 2,229 | 386,900 |
| 2023/01/10 | 2,224 | 2,225 | 2,209 | 2,212 | 363,700 |
| 2023/01/06 | 2,215 | 2,217 | 2,200 | 2,202 | 342,000 |
| 2023/01/05 | 2,222 | 2,223 | 2,206 | 2,215 | 410,400 |
| 2023/01/04 | 2,226 | 2,236 | 2,203 | 2,224 | 425,800 |