エクサウィザーズ(4259)の株価時系列情報
エクサウィザーズ(4259)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 |
|---|---|---|---|---|---|
| 2025/08/15 | 518 | 521 | 488 | 490 | 3,101,900 |
| 2025/08/14 | 535 | 574 | 521 | 525 | 7,110,100 |
| 2025/08/13 | 500 | 525 | 500 | 525 | 3,804,000 |
| 2025/08/12 | 460 | 466 | 442 | 445 | 2,600,900 |
| 2025/08/08 | 452 | 457 | 449 | 453 | 980,900 |
| 2025/08/07 | 448 | 456 | 447 | 451 | 1,015,300 |
| 2025/08/06 | 450 | 452 | 442 | 445 | 837,900 |
| 2025/08/05 | 454 | 457 | 446 | 449 | 667,900 |
| 2025/08/04 | 442 | 450 | 442 | 446 | 767,500 |
| 2025/08/01 | 440 | 450 | 437 | 450 | 678,000 |
| 2025/07/31 | 438 | 444 | 433 | 443 | 628,700 |
| 2025/07/30 | 432 | 433 | 424 | 427 | 656,600 |
| 2025/07/29 | 436 | 437 | 431 | 432 | 396,100 |
| 2025/07/28 | 450 | 454 | 436 | 436 | 1,230,500 |
| 2025/07/25 | 446 | 455 | 442 | 453 | 1,322,100 |
| 2025/07/24 | 457 | 457 | 442 | 448 | 1,292,900 |
| 2025/07/23 | 441 | 451 | 433 | 449 | 1,072,000 |
| 2025/07/22 | 440 | 450 | 435 | 444 | 1,051,100 |
| 2025/07/18 | 449 | 449 | 431 | 433 | 1,168,600 |
| 2025/07/17 | 435 | 448 | 433 | 442 | 1,336,900 |
| 2025/07/16 | 421 | 433 | 419 | 430 | 1,047,900 |
| 2025/07/15 | 421 | 428 | 415 | 421 | 829,400 |
| 2025/07/14 | 429 | 438 | 416 | 423 | 1,609,300 |
| 2025/07/11 | 424 | 438 | 418 | 429 | 1,632,800 |
| 2025/07/10 | 422 | 427 | 412 | 418 | 1,265,200 |
| 2025/07/09 | 405 | 414 | 404 | 412 | 857,500 |
| 2025/07/08 | 397 | 406 | 394 | 405 | 865,700 |
| 2025/07/07 | 391 | 404 | 391 | 393 | 881,700 |
| 2025/07/04 | 400 | 402 | 388 | 393 | 1,111,600 |
| 2025/07/03 | 404 | 406 | 395 | 396 | 734,100 |
| 2025/07/02 | 401 | 407 | 396 | 397 | 1,321,200 |
| 2025/07/01 | 422 | 426 | 406 | 408 | 1,578,200 |
| 2025/06/30 | 424 | 433 | 421 | 426 | 1,613,300 |
| 2025/06/27 | 439 | 444 | 415 | 420 | 2,518,700 |
| 2025/06/26 | 448 | 451 | 437 | 440 | 824,700 |
| 2025/06/25 | 455 | 455 | 431 | 449 | 1,647,000 |
| 2025/06/24 | 453 | 468 | 451 | 453 | 1,633,100 |
| 2025/06/23 | 444 | 455 | 428 | 450 | 2,052,300 |
| 2025/06/20 | 476 | 477 | 448 | 452 | 2,626,800 |
| 2025/06/19 | 481 | 492 | 469 | 475 | 3,300,900 |
| 2025/06/18 | 469 | 486 | 466 | 473 | 1,742,500 |
| 2025/06/17 | 458 | 476 | 458 | 465 | 1,356,900 |
| 2025/06/16 | 469 | 471 | 455 | 463 | 2,012,100 |
| 2025/06/13 | 492 | 495 | 471 | 477 | 2,165,500 |
| 2025/06/12 | 481 | 492 | 481 | 489 | 1,377,700 |
| 2025/06/11 | 486 | 489 | 470 | 481 | 1,899,300 |
| 2025/06/10 | 490 | 494 | 482 | 487 | 1,897,600 |
| 2025/06/09 | 470 | 497 | 467 | 493 | 3,715,600 |
| 2025/06/06 | 456 | 460 | 445 | 451 | 2,106,100 |
| 2025/06/05 | 489 | 497 | 455 | 456 | 3,760,900 |
| 2025/06/04 | 476 | 506 | 475 | 489 | 4,976,900 |
| 2025/06/03 | 453 | 492 | 446 | 477 | 4,301,200 |
| 2025/06/02 | 470 | 482 | 457 | 461 | 3,224,200 |
| 2025/05/30 | 425 | 467 | 424 | 465 | 4,443,900 |
| 2025/05/29 | 441 | 454 | 421 | 425 | 5,351,400 |
| 2025/05/28 | 390 | 406 | 390 | 401 | 1,315,200 |
| 2025/05/27 | 400 | 400 | 387 | 387 | 1,150,700 |
| 2025/05/26 | 402 | 404 | 388 | 396 | 1,647,700 |
| 2025/05/23 | 388 | 395 | 380 | 386 | 1,148,400 |
| 2025/05/22 | 353 | 385 | 353 | 381 | 1,424,300 |
| 2025/05/21 | 362 | 362 | 352 | 359 | 741,800 |
| 2025/05/20 | 366 | 369 | 359 | 362 | 970,300 |
| 2025/05/19 | 360 | 375 | 358 | 369 | 1,196,300 |
| 2025/05/16 | 343 | 376 | 343 | 365 | 2,111,600 |
| 2025/05/15 | 345 | 370 | 345 | 351 | 3,047,000 |
| 2025/05/14 | 341 | 348 | 338 | 345 | 981,200 |
| 2025/05/13 | 345 | 350 | 340 | 344 | 1,265,300 |
| 2025/05/12 | 339 | 343 | 333 | 340 | 684,700 |
| 2025/05/09 | 332 | 339 | 327 | 338 | 807,400 |
| 2025/05/08 | 322 | 332 | 321 | 332 | 540,100 |
| 2025/05/07 | 326 | 328 | 323 | 328 | 380,800 |
| 2025/05/02 | 325 | 330 | 316 | 326 | 755,500 |
| 2025/05/01 | 322 | 322 | 315 | 321 | 331,400 |
| 2025/04/30 | 319 | 322 | 314 | 319 | 313,300 |
| 2025/04/28 | 321 | 326 | 318 | 320 | 561,000 |
| 2025/04/25 | 310 | 323 | 310 | 320 | 929,900 |
| 2025/04/24 | 312 | 312 | 305 | 309 | 391,500 |
| 2025/04/23 | 312 | 314 | 302 | 309 | 769,300 |
| 2025/04/22 | 308 | 312 | 303 | 307 | 455,900 |
| 2025/04/21 | 300 | 310 | 297 | 308 | 837,100 |
| 2025/04/18 | 288 | 299 | 287 | 297 | 428,200 |
| 2025/04/17 | 283 | 290 | 280 | 289 | 336,300 |
| 2025/04/16 | 291 | 291 | 279 | 283 | 638,200 |
| 2025/04/15 | 289 | 292 | 287 | 290 | 283,600 |
| 2025/04/14 | 290 | 296 | 286 | 286 | 495,800 |
| 2025/04/11 | 276 | 293 | 273 | 290 | 717,400 |
| 2025/04/10 | 289 | 289 | 275 | 286 | 1,087,500 |
| 2025/04/09 | 262 | 266 | 249 | 258 | 1,364,500 |
| 2025/04/08 | 255 | 276 | 254 | 269 | 1,289,200 |
| 2025/04/07 | 227 | 256 | 227 | 243 | 2,254,300 |
| 2025/04/04 | 288 | 295 | 271 | 283 | 2,006,500 |
| 2025/04/03 | 285 | 298 | 284 | 294 | 1,062,400 |
| 2025/04/02 | 297 | 303 | 294 | 301 | 487,900 |
| 2025/04/01 | 303 | 305 | 294 | 294 | 743,500 |
| 2025/03/31 | 305 | 307 | 298 | 302 | 1,258,300 |
| 2025/03/28 | 313 | 316 | 308 | 310 | 509,800 |
| 2025/03/27 | 317 | 317 | 311 | 314 | 490,800 |
| 2025/03/26 | 318 | 321 | 314 | 315 | 643,500 |
| 2025/03/25 | 317 | 317 | 313 | 316 | 518,000 |
| 2025/03/24 | 317 | 320 | 313 | 314 | 474,200 |
| 2025/03/21 | 318 | 320 | 314 | 315 | 506,900 |
| 2025/03/19 | 321 | 322 | 315 | 318 | 540,700 |
| 2025/03/18 | 320 | 322 | 317 | 319 | 427,200 |
| 2025/03/17 | 317 | 321 | 313 | 318 | 1,080,800 |
| 2025/03/14 | 311 | 319 | 306 | 316 | 2,014,800 |
| 2025/03/13 | 319 | 323 | 311 | 315 | 807,300 |
| 2025/03/12 | 314 | 322 | 313 | 316 | 792,400 |
| 2025/03/11 | 310 | 318 | 304 | 318 | 1,397,200 |
| 2025/03/10 | 313 | 323 | 308 | 320 | 1,040,000 |
| 2025/03/07 | 331 | 335 | 320 | 320 | 932,100 |
| 2025/03/06 | 333 | 342 | 331 | 335 | 949,400 |
| 2025/03/05 | 337 | 337 | 322 | 327 | 1,539,100 |
| 2025/03/04 | 335 | 344 | 331 | 344 | 983,000 |
| 2025/03/03 | 350 | 351 | 337 | 338 | 1,191,200 |
| 2025/02/28 | 341 | 352 | 341 | 349 | 1,306,700 |
| 2025/02/27 | 350 | 352 | 338 | 341 | 1,315,000 |
| 2025/02/26 | 346 | 353 | 341 | 352 | 971,800 |
| 2025/02/25 | 342 | 348 | 339 | 348 | 812,000 |
| 2025/02/21 | 351 | 356 | 345 | 346 | 1,179,300 |
| 2025/02/20 | 341 | 367 | 341 | 355 | 2,686,800 |
| 2025/02/19 | 348 | 353 | 334 | 339 | 2,903,900 |
| 2025/02/18 | 364 | 374 | 347 | 348 | 2,779,600 |
| 2025/02/17 | 361 | 370 | 353 | 362 | 3,208,100 |
| 2025/02/14 | 415 | 416 | 359 | 360 | 8,091,400 |
| 2025/02/13 | 439 | 439 | 439 | 439 | 410,100 |
| 2025/02/12 | 533 | 541 | 521 | 539 | 2,098,200 |
| 2025/02/10 | 528 | 536 | 522 | 531 | 2,163,500 |
| 2025/02/07 | 510 | 522 | 502 | 512 | 2,322,900 |
| 2025/02/06 | 497 | 517 | 496 | 497 | 1,630,500 |
| 2025/02/05 | 490 | 495 | 475 | 495 | 1,181,400 |
| 2025/02/04 | 475 | 500 | 475 | 494 | 1,314,100 |
| 2025/02/03 | 458 | 486 | 448 | 473 | 1,899,500 |
| 2025/01/31 | 504 | 506 | 491 | 498 | 941,700 |
| 2025/01/30 | 493 | 510 | 489 | 501 | 2,140,800 |
| 2025/01/29 | 463 | 519 | 463 | 503 | 5,441,600 |
| 2025/01/28 | 441 | 458 | 438 | 457 | 1,048,000 |
| 2025/01/27 | 461 | 467 | 451 | 451 | 1,027,200 |
| 2025/01/24 | 446 | 467 | 442 | 466 | 1,661,700 |
| 2025/01/23 | 451 | 459 | 440 | 440 | 1,008,900 |
| 2025/01/22 | 455 | 455 | 439 | 444 | 876,100 |
| 2025/01/21 | 439 | 452 | 434 | 450 | 937,400 |
| 2025/01/20 | 435 | 442 | 430 | 439 | 720,400 |
| 2025/01/17 | 435 | 435 | 411 | 431 | 1,547,900 |
| 2025/01/16 | 435 | 459 | 434 | 441 | 2,612,300 |
| 2025/01/15 | 424 | 428 | 417 | 419 | 524,900 |
| 2025/01/14 | 427 | 433 | 421 | 424 | 517,100 |
| 2025/01/10 | 436 | 443 | 430 | 430 | 520,300 |
| 2025/01/09 | 447 | 451 | 433 | 439 | 868,200 |
| 2025/01/08 | 440 | 446 | 436 | 444 | 996,400 |
| 2025/01/07 | 430 | 443 | 429 | 441 | 1,019,600 |
| 2025/01/06 | 438 | 445 | 424 | 427 | 1,934,100 |
| 2024/12/30 | 416 | 428 | 411 | 424 | 1,300,100 |
| 2024/12/27 | 415 | 422 | 413 | 414 | 763,700 |
| 2024/12/26 | 415 | 421 | 407 | 412 | 851,300 |
| 2024/12/25 | 418 | 419 | 411 | 415 | 629,800 |
| 2024/12/24 | 421 | 425 | 408 | 417 | 873,800 |
| 2024/12/23 | 422 | 427 | 411 | 419 | 934,600 |
| 2024/12/20 | 410 | 423 | 408 | 415 | 896,200 |
| 2024/12/19 | 418 | 426 | 411 | 411 | 997,300 |
| 2024/12/18 | 425 | 429 | 418 | 426 | 662,600 |
| 2024/12/17 | 413 | 429 | 412 | 425 | 922,100 |
| 2024/12/16 | 416 | 418 | 407 | 411 | 769,200 |
| 2024/12/13 | 421 | 433 | 416 | 416 | 1,426,400 |
| 2024/12/12 | 416 | 430 | 414 | 419 | 1,333,200 |
| 2024/12/11 | 412 | 414 | 406 | 411 | 472,000 |
| 2024/12/10 | 416 | 421 | 411 | 411 | 1,305,800 |
| 2024/12/09 | 396 | 417 | 396 | 415 | 1,507,900 |
| 2024/12/06 | 395 | 399 | 387 | 392 | 923,800 |
| 2024/12/05 | 389 | 407 | 388 | 395 | 2,122,300 |
| 2024/12/04 | 394 | 394 | 379 | 381 | 776,500 |
| 2024/12/03 | 394 | 397 | 389 | 394 | 997,700 |
| 2024/12/02 | 381 | 398 | 370 | 390 | 1,151,200 |
| 2024/11/29 | 378 | 387 | 378 | 381 | 579,800 |
| 2024/11/28 | 378 | 390 | 378 | 382 | 567,100 |
| 2024/11/27 | 390 | 392 | 380 | 386 | 946,500 |
| 2024/11/26 | 398 | 398 | 386 | 392 | 817,300 |
| 2024/11/25 | 391 | 401 | 386 | 398 | 851,000 |
| 2024/11/22 | 405 | 408 | 388 | 388 | 1,340,700 |
| 2024/11/21 | 399 | 412 | 393 | 402 | 1,898,800 |
| 2024/11/20 | 395 | 403 | 381 | 383 | 1,064,900 |
| 2024/11/19 | 365 | 400 | 365 | 391 | 1,636,100 |
| 2024/11/18 | 378 | 384 | 366 | 367 | 1,015,700 |
| 2024/11/15 | 390 | 392 | 374 | 382 | 1,544,400 |
| 2024/11/14 | 392 | 401 | 387 | 393 | 1,361,400 |
| 2024/11/13 | 378 | 409 | 375 | 400 | 5,076,900 |
| 2024/11/12 | 352 | 357 | 344 | 344 | 1,300,100 |
| 2024/11/11 | 346 | 351 | 340 | 350 | 719,700 |
| 2024/11/08 | 335 | 350 | 334 | 346 | 1,163,200 |
| 2024/11/07 | 338 | 344 | 332 | 334 | 639,500 |
| 2024/11/06 | 332 | 340 | 325 | 334 | 656,600 |
| 2024/11/05 | 332 | 332 | 318 | 329 | 519,200 |
| 2024/11/01 | 328 | 336 | 327 | 328 | 574,500 |
| 2024/10/31 | 332 | 337 | 329 | 336 | 411,000 |
| 2024/10/30 | 330 | 338 | 328 | 336 | 793,500 |
| 2024/10/29 | 321 | 333 | 320 | 332 | 653,900 |
| 2024/10/28 | 301 | 324 | 300 | 323 | 624,500 |
| 2024/10/25 | 316 | 316 | 302 | 302 | 787,000 |
| 2024/10/24 | 307 | 314 | 304 | 313 | 538,900 |
| 2024/10/23 | 324 | 327 | 312 | 313 | 945,800 |
| 2024/10/22 | 341 | 341 | 325 | 326 | 1,044,800 |