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
2026/06/26 2,782 2,782 2,711 2,750 770,500
2026/06/25 2,837 2,837 2,760 2,760 391,300
2026/06/24 2,779 2,832 2,778 2,818 886,300
2026/06/23 2,859 2,882 2,797 2,797 838,700
2026/06/22 2,820 2,870 2,816 2,862 681,300
2026/06/19 2,810 2,855 2,795 2,816 1,119,900
2026/06/18 2,830 2,870 2,822 2,834 665,800
2026/06/17 2,820 2,860 2,807 2,826 952,300
2026/06/16 2,799 2,800 2,726 2,770 804,100
2026/06/15 2,703 2,806 2,703 2,736 811,300
2026/06/12 2,784 2,789 2,696 2,700 793,100
2026/06/11 2,800 2,814 2,711 2,738 737,100
2026/06/10 2,849 2,890 2,816 2,830 584,500
2026/06/09 2,848 2,916 2,842 2,875 752,400
2026/06/08 2,814 2,835 2,803 2,835 614,100
2026/06/05 2,833 2,849 2,824 2,831 366,900
2026/06/04 2,804 2,836 2,794 2,795 479,500
2026/06/03 2,791 2,834 2,766 2,823 408,800
2026/06/02 2,780 2,798 2,754 2,795 499,000
2026/06/01 2,810 2,836 2,784 2,810 519,800
2026/05/29 2,885 2,887 2,834 2,846 764,600
2026/05/28 2,844 2,872 2,829 2,854 415,600
2026/05/27 2,830 2,846 2,808 2,829 596,400
2026/05/26 2,804 2,832 2,785 2,817 710,000
2026/05/25 2,700 2,788 2,695 2,754 815,700
2026/05/22 2,751 2,760 2,645 2,665 683,600
2026/05/21 2,820 2,850 2,770 2,770 536,500
2026/05/20 2,824 2,827 2,765 2,785 858,900
2026/05/19 2,815 2,854 2,773 2,840 705,000
2026/05/18 2,903 2,910 2,801 2,808 810,200
2026/05/15 2,903 2,955 2,895 2,917 618,800
2026/05/14 2,899 2,899 2,837 2,864 1,180,000
2026/05/13 2,941 3,030 2,904 2,975 948,500
2026/05/12 3,010 3,058 2,926 2,950 792,400
2026/05/11 2,980 3,032 2,966 2,992 616,800
2026/05/08 2,945 2,986 2,901 2,986 574,400
2026/05/07 2,905 2,970 2,902 2,964 474,400
2026/05/01 2,877 2,899 2,853 2,881 469,400
2026/04/30 2,899 2,910 2,835 2,874 864,900
2026/04/28 2,857 2,929 2,853 2,918 583,900
2026/04/27 2,851 2,857 2,822 2,839 536,800
2026/04/24 2,857 2,880 2,829 2,869 596,200
2026/04/23 2,808 2,854 2,804 2,852 646,300
2026/04/22 2,804 2,835 2,786 2,826 414,200
2026/04/21 2,823 2,836 2,808 2,815 540,800
2026/04/20 2,820 2,835 2,811 2,822 390,400
2026/04/17 2,750 2,824 2,740 2,809 646,100
2026/04/16 2,784 2,787 2,740 2,750 591,900
2026/04/15 2,801 2,838 2,766 2,784 570,200
2026/04/14 2,830 2,834 2,790 2,794 470,900
2026/04/13 2,791 2,836 2,776 2,780 321,600
2026/04/10 2,858 2,874 2,816 2,823 433,700
2026/04/09 2,846 2,874 2,839 2,858 409,500
2026/04/08 2,880 2,880 2,837 2,849 391,700
2026/04/07 2,791 2,810 2,779 2,793 297,400
2026/04/06 2,772 2,800 2,763 2,778 333,500
2026/04/03 2,763 2,792 2,747 2,782 396,400
2026/03/27 2,741 2,755 2,698 2,744 835,000
2026/03/26 2,777 2,787 2,710 2,747 691,100
2026/03/25 2,785 2,814 2,764 2,778 662,700
2026/03/24 2,698 2,714 2,672 2,699 541,600
2026/03/23 2,607 2,645 2,592 2,625 695,600
2026/03/19 2,710 2,718 2,661 2,677 904,800
2026/03/18 2,742 2,786 2,725 2,780 476,600
2026/03/17 2,715 2,744 2,696 2,716 261,600
2026/03/16 2,729 2,737 2,696 2,707 442,900
2026/03/13 2,688 2,746 2,679 2,709 785,000
2026/03/12 2,768 2,807 2,694 2,707 430,900
2026/03/11 2,818 2,836 2,778 2,812 412,400
2026/03/10 2,754 2,812 2,746 2,768 672,500
2026/03/09 2,628 2,721 2,627 2,704 624,600
2026/03/06 2,782 2,791 2,756 2,788 548,100
2026/03/05 2,856 2,896 2,826 2,832 700,700
2026/03/04 2,798 2,847 2,759 2,806 753,800
2026/03/03 2,933 2,944 2,843 2,848 614,100
2026/03/02 2,911 2,963 2,877 2,960 506,400
2026/02/27 2,932 3,003 2,930 2,993 514,800
2026/02/26 2,928 2,973 2,921 2,927 491,400
2026/02/25 2,917 2,919 2,875 2,916 392,300
2026/02/24 2,888 2,907 2,837 2,891 441,500
2026/02/20 2,870 2,884 2,846 2,877 463,100
2026/02/19 2,816 2,888 2,808 2,887 535,200
2026/02/18 2,800 2,834 2,786 2,827 358,300
2026/02/17 2,788 2,807 2,771 2,786 452,800
2026/02/16 2,800 2,817 2,766 2,788 526,400
2026/02/13 2,758 2,811 2,745 2,775 770,100
2026/02/12 2,780 2,811 2,768 2,808 530,300
2026/02/10 2,788 2,788 2,759 2,769 631,000
2026/02/09 2,810 2,871 2,732 2,785 1,962,500
2026/02/06 2,576 2,738 2,568 2,701 1,883,400
2026/02/05 2,620 2,620 2,540 2,560 696,300
2026/02/04 2,613 2,635 2,600 2,600 688,100
2026/02/03 2,588 2,622 2,571 2,613 556,500
2026/02/02 2,627 2,627 2,552 2,553 766,900
2026/01/30 2,605 2,618 2,570 2,581 757,500
2026/01/29 2,601 2,610 2,571 2,603 555,500
2026/01/28 2,630 2,639 2,610 2,610 594,700
2026/01/27 2,670 2,672 2,631 2,655 998,500
2026/01/26 2,710 2,721 2,687 2,691 470,900
2026/01/23 2,727 2,748 2,716 2,741 340,800
2026/01/22 2,716 2,736 2,698 2,727 495,200
2026/01/21 2,690 2,720 2,684 2,711 522,500
2026/01/20 2,736 2,739 2,692 2,694 643,500
2026/01/19 2,740 2,759 2,715 2,740 580,200
2026/01/16 2,729 2,764 2,719 2,756 421,000
2026/01/15 2,737 2,769 2,735 2,741 475,400
2026/01/14 2,716 2,759 2,712 2,747 553,400
2026/01/13 2,748 2,748 2,713 2,730 414,200
2026/01/09 2,658 2,685 2,635 2,675 570,600
2026/01/08 2,643 2,690 2,643 2,670 486,200
2026/01/07 2,636 2,657 2,622 2,643 410,100
2026/01/06 2,650 2,673 2,640 2,663 555,800
2026/01/05 2,615 2,645 2,601 2,641 585,800

このページの先頭へ