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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,784 | 1,784 | 1,727 | 1,732 | 831,700 |
| 2024/12/27 | 1,715 | 1,747 | 1,713 | 1,744 | 864,100 |
| 2024/12/26 | 1,707 | 1,712 | 1,694 | 1,712 | 392,200 |
| 2024/12/25 | 1,710 | 1,710 | 1,682 | 1,699 | 638,700 |
| 2024/12/24 | 1,715 | 1,721 | 1,703 | 1,710 | 520,800 |
| 2024/12/23 | 1,715 | 1,727 | 1,707 | 1,715 | 414,200 |
| 2024/12/20 | 1,722 | 1,736 | 1,718 | 1,718 | 719,900 |
| 2024/12/19 | 1,700 | 1,734 | 1,696 | 1,724 | 405,100 |
| 2024/12/18 | 1,700 | 1,725 | 1,700 | 1,700 | 546,100 |
| 2024/12/17 | 1,737 | 1,741 | 1,711 | 1,715 | 466,700 |
| 2024/12/16 | 1,750 | 1,762 | 1,741 | 1,747 | 551,900 |
| 2024/12/13 | 1,741 | 1,755 | 1,741 | 1,749 | 552,600 |
| 2024/12/12 | 1,760 | 1,779 | 1,753 | 1,757 | 910,900 |
| 2024/12/11 | 1,750 | 1,756 | 1,738 | 1,749 | 633,700 |
| 2024/12/10 | 1,757 | 1,758 | 1,729 | 1,732 | 448,400 |
| 2024/12/09 | 1,738 | 1,760 | 1,738 | 1,749 | 645,200 |
| 2024/12/06 | 1,736 | 1,742 | 1,727 | 1,731 | 330,400 |
| 2024/12/05 | 1,738 | 1,747 | 1,728 | 1,736 | 497,100 |
| 2024/12/04 | 1,750 | 1,750 | 1,724 | 1,728 | 613,500 |
| 2024/12/03 | 1,734 | 1,764 | 1,733 | 1,750 | 863,300 |
| 2024/12/02 | 1,744 | 1,753 | 1,723 | 1,741 | 625,400 |
| 2024/11/29 | 1,765 | 1,765 | 1,746 | 1,753 | 626,600 |
| 2024/11/28 | 1,762 | 1,772 | 1,752 | 1,762 | 571,700 |
| 2024/11/27 | 1,780 | 1,783 | 1,743 | 1,767 | 637,100 |
| 2024/11/26 | 1,780 | 1,790 | 1,755 | 1,790 | 693,800 |
| 2024/11/25 | 1,830 | 1,838 | 1,793 | 1,800 | 1,064,300 |
| 2024/11/22 | 1,815 | 1,832 | 1,806 | 1,812 | 1,068,900 |
| 2024/11/21 | 1,810 | 1,841 | 1,808 | 1,821 | 1,678,000 |
| 2024/11/20 | 1,805 | 1,840 | 1,782 | 1,800 | 1,856,900 |
| 2024/11/19 | 1,685 | 1,723 | 1,683 | 1,705 | 961,100 |
| 2024/11/18 | 1,670 | 1,683 | 1,661 | 1,680 | 829,300 |
| 2024/11/15 | 1,622 | 1,670 | 1,608 | 1,657 | 873,600 |
| 2024/11/14 | 1,600 | 1,632 | 1,599 | 1,623 | 655,600 |
| 2024/11/13 | 1,590 | 1,614 | 1,579 | 1,597 | 688,200 |
| 2024/11/12 | 1,599 | 1,604 | 1,587 | 1,587 | 631,800 |
| 2024/11/11 | 1,594 | 1,609 | 1,578 | 1,579 | 761,300 |
| 2024/11/08 | 1,609 | 1,622 | 1,586 | 1,593 | 408,200 |
| 2024/11/07 | 1,565 | 1,609 | 1,565 | 1,609 | 603,600 |
| 2024/11/06 | 1,559 | 1,582 | 1,544 | 1,546 | 406,800 |
| 2024/11/05 | 1,552 | 1,560 | 1,540 | 1,550 | 409,500 |
| 2024/11/01 | 1,549 | 1,567 | 1,542 | 1,548 | 359,400 |
| 2024/10/31 | 1,570 | 1,572 | 1,549 | 1,569 | 468,300 |
| 2024/10/30 | 1,549 | 1,570 | 1,539 | 1,564 | 1,848,700 |
| 2024/10/29 | 1,546 | 1,554 | 1,537 | 1,541 | 294,200 |
| 2024/10/28 | 1,526 | 1,542 | 1,518 | 1,539 | 394,400 |
| 2024/10/25 | 1,525 | 1,531 | 1,513 | 1,521 | 313,700 |
| 2024/10/24 | 1,517 | 1,525 | 1,508 | 1,520 | 481,100 |
| 2024/10/23 | 1,529 | 1,540 | 1,517 | 1,519 | 293,400 |
| 2024/10/22 | 1,553 | 1,555 | 1,523 | 1,529 | 390,600 |
| 2024/10/21 | 1,570 | 1,579 | 1,552 | 1,556 | 414,400 |
| 2024/10/18 | 1,574 | 1,582 | 1,562 | 1,570 | 362,100 |
| 2024/10/17 | 1,582 | 1,589 | 1,568 | 1,570 | 371,900 |
| 2024/10/16 | 1,566 | 1,585 | 1,557 | 1,574 | 351,700 |
| 2024/10/15 | 1,569 | 1,580 | 1,563 | 1,574 | 426,000 |
| 2024/10/11 | 1,559 | 1,570 | 1,550 | 1,563 | 362,600 |
| 2024/10/10 | 1,570 | 1,571 | 1,560 | 1,562 | 356,900 |
| 2024/10/09 | 1,589 | 1,598 | 1,556 | 1,570 | 482,300 |
| 2024/10/08 | 1,580 | 1,596 | 1,577 | 1,583 | 351,700 |
| 2024/10/07 | 1,597 | 1,605 | 1,585 | 1,598 | 411,300 |
| 2024/10/04 | 1,580 | 1,584 | 1,565 | 1,584 | 621,800 |
| 2024/10/03 | 1,598 | 1,598 | 1,568 | 1,572 | 401,800 |
| 2024/10/02 | 1,578 | 1,586 | 1,565 | 1,569 | 527,600 |
| 2024/10/01 | 1,557 | 1,580 | 1,555 | 1,573 | 479,500 |
| 2024/09/30 | 1,539 | 1,569 | 1,534 | 1,556 | 519,800 |
| 2024/09/27 | 1,558 | 1,579 | 1,552 | 1,579 | 544,300 |
| 2024/09/26 | 1,570 | 1,603 | 1,563 | 1,599 | 745,700 |
| 2024/09/25 | 1,567 | 1,569 | 1,547 | 1,561 | 460,000 |
| 2024/09/24 | 1,568 | 1,578 | 1,561 | 1,567 | 541,300 |
| 2024/09/20 | 1,558 | 1,573 | 1,558 | 1,564 | 859,400 |
| 2024/09/19 | 1,574 | 1,585 | 1,553 | 1,553 | 372,300 |
| 2024/09/18 | 1,550 | 1,564 | 1,546 | 1,563 | 476,600 |
| 2024/09/17 | 1,554 | 1,561 | 1,529 | 1,546 | 537,700 |
| 2024/09/13 | 1,551 | 1,562 | 1,546 | 1,546 | 605,800 |
| 2024/09/12 | 1,571 | 1,583 | 1,560 | 1,567 | 484,100 |
| 2024/09/11 | 1,587 | 1,588 | 1,540 | 1,557 | 670,800 |
| 2024/09/10 | 1,595 | 1,609 | 1,592 | 1,597 | 501,700 |
| 2024/09/09 | 1,560 | 1,587 | 1,553 | 1,583 | 391,500 |
| 2024/09/06 | 1,587 | 1,596 | 1,583 | 1,590 | 346,800 |
| 2024/09/05 | 1,568 | 1,597 | 1,561 | 1,584 | 360,600 |
| 2024/09/04 | 1,560 | 1,576 | 1,557 | 1,569 | 387,200 |
| 2024/09/03 | 1,574 | 1,588 | 1,574 | 1,580 | 332,700 |
| 2024/09/02 | 1,570 | 1,576 | 1,556 | 1,572 | 367,000 |
| 2024/08/30 | 1,568 | 1,571 | 1,556 | 1,566 | 601,300 |
| 2024/08/29 | 1,565 | 1,572 | 1,557 | 1,568 | 387,000 |
| 2024/08/28 | 1,557 | 1,562 | 1,545 | 1,560 | 310,600 |
| 2024/08/27 | 1,535 | 1,563 | 1,530 | 1,561 | 339,300 |
| 2024/08/26 | 1,546 | 1,549 | 1,523 | 1,532 | 323,000 |
| 2024/08/23 | 1,541 | 1,555 | 1,535 | 1,546 | 329,900 |
| 2024/08/22 | 1,511 | 1,519 | 1,499 | 1,519 | 316,000 |
| 2024/08/21 | 1,505 | 1,521 | 1,501 | 1,515 | 295,100 |
| 2024/08/20 | 1,507 | 1,529 | 1,506 | 1,525 | 249,800 |
| 2024/08/19 | 1,515 | 1,516 | 1,494 | 1,499 | 302,700 |
| 2024/08/16 | 1,510 | 1,515 | 1,492 | 1,507 | 294,700 |
| 2024/08/15 | 1,500 | 1,506 | 1,482 | 1,488 | 567,200 |
| 2024/08/14 | 1,492 | 1,499 | 1,472 | 1,498 | 441,300 |
| 2024/08/13 | 1,458 | 1,500 | 1,458 | 1,492 | 543,300 |
| 2024/08/09 | 1,486 | 1,487 | 1,438 | 1,467 | 624,100 |
| 2024/08/08 | 1,447 | 1,480 | 1,442 | 1,450 | 472,700 |
| 2024/08/07 | 1,417 | 1,486 | 1,408 | 1,448 | 742,900 |
| 2024/08/06 | 1,439 | 1,493 | 1,409 | 1,447 | 707,500 |
| 2024/08/05 | 1,481 | 1,484 | 1,351 | 1,381 | 830,700 |
| 2024/08/02 | 1,561 | 1,566 | 1,520 | 1,521 | 582,300 |
| 2024/08/01 | 1,632 | 1,632 | 1,587 | 1,594 | 461,400 |
| 2024/07/31 | 1,611 | 1,652 | 1,610 | 1,649 | 640,000 |
| 2024/07/30 | 1,630 | 1,642 | 1,617 | 1,634 | 289,000 |
| 2024/07/29 | 1,620 | 1,639 | 1,616 | 1,628 | 275,300 |
| 2024/07/26 | 1,613 | 1,620 | 1,601 | 1,602 | 283,600 |
| 2024/07/25 | 1,600 | 1,624 | 1,585 | 1,613 | 517,500 |
| 2024/07/24 | 1,638 | 1,641 | 1,608 | 1,610 | 356,500 |
| 2024/07/23 | 1,650 | 1,658 | 1,646 | 1,656 | 322,400 |
| 2024/07/22 | 1,648 | 1,655 | 1,638 | 1,641 | 296,300 |
| 2024/07/19 | 1,646 | 1,650 | 1,631 | 1,642 | 322,400 |
| 2024/07/18 | 1,628 | 1,652 | 1,626 | 1,642 | 517,500 |
| 2024/07/17 | 1,628 | 1,635 | 1,618 | 1,633 | 495,000 |
| 2024/07/16 | 1,618 | 1,629 | 1,610 | 1,614 | 317,400 |
| 2024/07/12 | 1,613 | 1,632 | 1,611 | 1,620 | 279,000 |
| 2024/07/11 | 1,629 | 1,633 | 1,619 | 1,622 | 450,200 |
| 2024/07/10 | 1,606 | 1,613 | 1,596 | 1,613 | 386,400 |
| 2024/07/09 | 1,607 | 1,615 | 1,592 | 1,606 | 428,200 |
| 2024/07/08 | 1,600 | 1,612 | 1,592 | 1,607 | 376,300 |
| 2024/07/05 | 1,639 | 1,640 | 1,603 | 1,603 | 522,000 |
| 2024/07/04 | 1,638 | 1,644 | 1,633 | 1,638 | 268,000 |
| 2024/07/03 | 1,621 | 1,636 | 1,615 | 1,633 | 521,600 |
| 2024/07/02 | 1,596 | 1,619 | 1,591 | 1,611 | 486,800 |
| 2024/07/01 | 1,614 | 1,617 | 1,593 | 1,601 | 364,400 |
| 2024/06/28 | 1,634 | 1,634 | 1,590 | 1,600 | 755,800 |
| 2024/06/27 | 1,582 | 1,594 | 1,578 | 1,594 | 424,000 |
| 2024/06/26 | 1,595 | 1,598 | 1,584 | 1,592 | 354,100 |
| 2024/06/25 | 1,586 | 1,590 | 1,575 | 1,587 | 422,600 |
| 2024/06/24 | 1,603 | 1,614 | 1,578 | 1,583 | 427,500 |
| 2024/06/21 | 1,597 | 1,610 | 1,590 | 1,595 | 757,600 |
| 2024/06/20 | 1,585 | 1,601 | 1,577 | 1,597 | 652,200 |
| 2024/06/19 | 1,565 | 1,573 | 1,560 | 1,573 | 679,800 |
| 2024/06/18 | 1,571 | 1,576 | 1,554 | 1,562 | 1,128,100 |
| 2024/06/17 | 1,572 | 1,574 | 1,555 | 1,569 | 466,000 |
| 2024/06/14 | 1,543 | 1,578 | 1,543 | 1,576 | 777,400 |
| 2024/06/13 | 1,574 | 1,584 | 1,548 | 1,549 | 329,500 |
| 2024/06/12 | 1,587 | 1,595 | 1,573 | 1,573 | 343,200 |
| 2024/06/11 | 1,585 | 1,600 | 1,581 | 1,581 | 384,500 |
| 2024/06/10 | 1,549 | 1,580 | 1,549 | 1,579 | 462,400 |
| 2024/06/07 | 1,573 | 1,574 | 1,553 | 1,555 | 534,600 |
| 2024/06/06 | 1,589 | 1,593 | 1,580 | 1,581 | 392,300 |
| 2024/06/05 | 1,601 | 1,605 | 1,587 | 1,589 | 365,300 |
| 2024/06/04 | 1,618 | 1,628 | 1,606 | 1,610 | 407,200 |
| 2024/06/03 | 1,617 | 1,639 | 1,617 | 1,632 | 370,600 |
| 2024/05/31 | 1,600 | 1,619 | 1,595 | 1,614 | 654,600 |
| 2024/05/30 | 1,582 | 1,595 | 1,573 | 1,593 | 417,600 |
| 2024/05/29 | 1,598 | 1,609 | 1,589 | 1,591 | 385,200 |
| 2024/05/28 | 1,606 | 1,612 | 1,600 | 1,606 | 481,800 |
| 2024/05/27 | 1,612 | 1,612 | 1,595 | 1,606 | 366,700 |
| 2024/05/24 | 1,593 | 1,623 | 1,590 | 1,614 | 317,300 |
| 2024/05/23 | 1,606 | 1,619 | 1,584 | 1,611 | 331,700 |
| 2024/05/22 | 1,624 | 1,628 | 1,603 | 1,606 | 368,400 |
| 2024/05/21 | 1,627 | 1,642 | 1,623 | 1,626 | 342,300 |
| 2024/05/20 | 1,615 | 1,635 | 1,612 | 1,626 | 422,400 |
| 2024/05/17 | 1,605 | 1,637 | 1,601 | 1,617 | 483,400 |
| 2024/05/16 | 1,637 | 1,639 | 1,599 | 1,624 | 581,200 |
| 2024/05/15 | 1,658 | 1,661 | 1,632 | 1,637 | 539,800 |
| 2024/05/14 | 1,699 | 1,700 | 1,659 | 1,661 | 774,800 |
| 2024/05/13 | 1,838 | 1,860 | 1,717 | 1,722 | 1,486,200 |
| 2024/05/10 | 1,724 | 1,748 | 1,720 | 1,731 | 569,000 |
| 2024/05/09 | 1,697 | 1,727 | 1,692 | 1,715 | 502,200 |
| 2024/05/08 | 1,703 | 1,712 | 1,688 | 1,698 | 552,700 |
| 2024/05/07 | 1,714 | 1,716 | 1,696 | 1,703 | 446,300 |
| 2024/05/02 | 1,710 | 1,712 | 1,699 | 1,706 | 292,100 |
| 2024/05/01 | 1,718 | 1,718 | 1,700 | 1,709 | 301,800 |
| 2024/04/30 | 1,720 | 1,728 | 1,701 | 1,721 | 566,700 |
| 2024/04/26 | 1,685 | 1,708 | 1,674 | 1,702 | 721,400 |
| 2024/04/25 | 1,687 | 1,693 | 1,680 | 1,680 | 581,800 |
| 2024/04/24 | 1,685 | 1,693 | 1,673 | 1,691 | 591,600 |
| 2024/04/23 | 1,686 | 1,690 | 1,675 | 1,679 | 557,100 |
| 2024/04/22 | 1,672 | 1,682 | 1,665 | 1,682 | 740,000 |
| 2024/04/19 | 1,660 | 1,667 | 1,628 | 1,651 | 620,200 |
| 2024/04/18 | 1,651 | 1,673 | 1,642 | 1,663 | 531,500 |
| 2024/04/17 | 1,650 | 1,655 | 1,609 | 1,644 | 641,000 |
| 2024/04/16 | 1,665 | 1,671 | 1,646 | 1,650 | 628,600 |
| 2024/04/15 | 1,656 | 1,681 | 1,654 | 1,672 | 596,200 |
| 2024/04/12 | 1,660 | 1,677 | 1,655 | 1,663 | 613,600 |
| 2024/04/11 | 1,641 | 1,655 | 1,639 | 1,653 | 501,800 |
| 2024/04/10 | 1,648 | 1,664 | 1,646 | 1,653 | 512,500 |
| 2024/04/09 | 1,645 | 1,655 | 1,641 | 1,650 | 345,000 |
| 2024/04/08 | 1,626 | 1,654 | 1,626 | 1,648 | 404,400 |
| 2024/04/05 | 1,621 | 1,630 | 1,609 | 1,626 | 356,200 |
| 2024/04/04 | 1,620 | 1,637 | 1,615 | 1,631 | 479,800 |
| 2024/04/03 | 1,613 | 1,624 | 1,606 | 1,616 | 500,800 |
| 2024/04/02 | 1,606 | 1,638 | 1,603 | 1,627 | 677,600 |
| 2024/04/01 | 1,630 | 1,635 | 1,608 | 1,619 | 519,500 |
| 2024/03/29 | 1,612 | 1,625 | 1,605 | 1,619 | 509,900 |
| 2024/03/28 | 1,653 | 1,653 | 1,594 | 1,603 | 598,400 |
| 2024/03/28 | 1 -> 2.00 分割 | ||||
| 2024/03/27 | 3,333 | 3,351 | 3,319 | 3,331 | 309,500 |
| 2024/03/26 | 3,310 | 3,327 | 3,285 | 3,298 | 296,700 |
| 2024/03/25 | 3,366 | 3,370 | 3,302 | 3,308 | 280,900 |
| 2024/03/22 | 3,333 | 3,360 | 3,321 | 3,359 | 326,100 |
| 2024/03/21 | 3,291 | 3,337 | 3,278 | 3,330 | 391,200 |
| 2024/03/19 | 3,242 | 3,288 | 3,233 | 3,286 | 262,500 |
| 2024/03/18 | 3,200 | 3,262 | 3,199 | 3,256 | 248,600 |
| 2024/03/15 | 3,176 | 3,197 | 3,166 | 3,178 | 456,900 |
| 2024/03/14 | 3,185 | 3,186 | 3,163 | 3,186 | 254,700 |
| 2024/03/13 | 3,188 | 3,188 | 3,139 | 3,165 | 224,400 |
| 2024/03/12 | 3,158 | 3,170 | 3,105 | 3,168 | 362,400 |
| 2024/03/11 | 3,227 | 3,229 | 3,161 | 3,197 | 395,100 |
| 2024/03/08 | 3,194 | 3,286 | 3,191 | 3,274 | 561,400 |
| 2024/03/07 | 3,190 | 3,222 | 3,170 | 3,214 | 332,100 |
| 2024/03/06 | 3,195 | 3,209 | 3,175 | 3,193 | 368,100 |
| 2024/03/05 | 3,155 | 3,190 | 3,153 | 3,178 | 276,000 |
| 2024/03/04 | 3,200 | 3,211 | 3,143 | 3,167 | 323,300 |
| 2024/03/01 | 3,148 | 3,215 | 3,145 | 3,191 | 318,300 |
| 2024/02/29 | 3,126 | 3,161 | 3,121 | 3,148 | 354,300 |
| 2024/02/28 | 3,165 | 3,189 | 3,148 | 3,156 | 354,300 |
| 2024/02/27 | 3,150 | 3,209 | 3,149 | 3,165 | 412,700 |
| 2024/02/26 | 3,140 | 3,167 | 3,130 | 3,150 | 299,300 |
| 2024/02/22 | 3,158 | 3,163 | 3,138 | 3,147 | 197,800 |
| 2024/02/21 | 3,138 | 3,159 | 3,116 | 3,157 | 261,500 |
| 2024/02/20 | 3,100 | 3,140 | 3,100 | 3,124 | 263,400 |
| 2024/02/19 | 3,100 | 3,126 | 3,092 | 3,117 | 200,800 |
| 2024/02/16 | 3,068 | 3,123 | 3,049 | 3,087 | 472,400 |
| 2024/02/15 | 3,077 | 3,084 | 3,010 | 3,029 | 574,100 |
| 2024/02/14 | 3,102 | 3,102 | 3,047 | 3,075 | 540,600 |
| 2024/02/13 | 2,975 | 3,100 | 2,958 | 3,059 | 1,229,700 |
| 2024/02/09 | 3,276 | 3,302 | 3,254 | 3,254 | 284,500 |
| 2024/02/08 | 3,306 | 3,315 | 3,251 | 3,276 | 302,400 |
| 2024/02/07 | 3,276 | 3,308 | 3,276 | 3,306 | 129,700 |
| 2024/02/06 | 3,285 | 3,306 | 3,271 | 3,272 | 152,900 |
| 2024/02/05 | 3,319 | 3,321 | 3,293 | 3,300 | 180,000 |
| 2024/02/02 | 3,289 | 3,301 | 3,275 | 3,285 | 187,100 |
| 2024/02/01 | 3,300 | 3,300 | 3,255 | 3,294 | 288,300 |
| 2024/01/31 | 3,206 | 3,305 | 3,206 | 3,303 | 462,300 |
| 2024/01/30 | 3,217 | 3,240 | 3,210 | 3,227 | 185,600 |
| 2024/01/29 | 3,207 | 3,230 | 3,202 | 3,230 | 201,600 |
| 2024/01/26 | 3,220 | 3,229 | 3,188 | 3,191 | 336,000 |
| 2024/01/25 | 3,254 | 3,265 | 3,236 | 3,247 | 144,500 |
| 2024/01/24 | 3,239 | 3,249 | 3,216 | 3,241 | 161,100 |
| 2024/01/23 | 3,289 | 3,314 | 3,248 | 3,255 | 229,700 |
| 2024/01/22 | 3,250 | 3,287 | 3,250 | 3,275 | 170,000 |
| 2024/01/19 | 3,205 | 3,245 | 3,192 | 3,239 | 320,600 |
| 2024/01/18 | 3,180 | 3,205 | 3,167 | 3,175 | 162,400 |
| 2024/01/17 | 3,200 | 3,246 | 3,184 | 3,184 | 267,100 |
| 2024/01/16 | 3,280 | 3,283 | 3,209 | 3,209 | 259,700 |
| 2024/01/15 | 3,195 | 3,277 | 3,195 | 3,269 | 222,200 |
| 2024/01/12 | 3,265 | 3,269 | 3,205 | 3,226 | 186,600 |
| 2024/01/11 | 3,256 | 3,264 | 3,229 | 3,234 | 267,500 |
| 2024/01/10 | 3,175 | 3,229 | 3,152 | 3,211 | 352,800 |
| 2024/01/09 | 3,146 | 3,165 | 3,128 | 3,160 | 524,300 |
| 2024/01/05 | 3,150 | 3,152 | 3,102 | 3,117 | 529,800 |
| 2024/01/04 | 3,176 | 3,176 | 3,122 | 3,160 | 682,800 |