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
2026/02/24 690 691 641 642 3,058,200
2026/02/20 700 705 681 690 1,413,700
2026/02/19 696 711 675 707 1,545,400
2026/02/18 714 714 686 692 1,970,800
2026/02/17 749 754 700 714 2,841,800
2026/02/16 708 758 680 739 4,326,000
2026/02/13 900 908 736 736 6,671,400
2026/02/12 900 902 870 886 3,302,900
2026/02/10 901 924 879 903 2,950,900
2026/02/09 899 921 885 898 3,020,500
2026/02/06 850 854 816 854 2,510,800
2026/02/05 815 861 815 840 3,387,200
2026/02/04 800 808 775 800 2,913,700
2026/02/03 753 808 741 785 3,956,600
2026/02/02 730 796 727 738 4,840,700
2026/01/30 688 719 686 716 2,043,300
2026/01/29 711 717 681 687 2,136,900
2026/01/28 674 715 664 701 3,465,400
2026/01/27 650 663 641 654 974,500
2026/01/26 636 663 635 640 1,230,100
2026/01/23 627 639 610 633 1,212,800
2026/01/22 648 649 621 627 825,400
2026/01/21 638 649 631 644 795,200
2026/01/20 661 685 653 657 1,285,000
2026/01/19 629 648 625 646 702,900
2026/01/16 621 644 620 634 1,125,100
2026/01/15 589 625 586 617 1,359,800
2026/01/14 619 619 596 596 1,548,200
2026/01/13 632 637 618 619 849,800
2026/01/09 621 625 615 624 502,100
2026/01/08 615 632 610 623 1,226,400
2026/01/07 641 641 616 618 1,361,200
2026/01/06 647 668 643 643 1,010,600
2026/01/05 647 654 634 647 715,200
2025/12/30 662 662 632 637 1,154,000
2025/12/29 666 672 656 667 995,000
2025/12/26 674 674 646 666 1,456,200
2025/12/25 638 672 632 670 1,347,100
2025/12/24 616 643 616 628 1,015,300
2025/12/23 610 621 609 619 469,300
2025/12/22 626 635 597 610 1,085,000
2025/12/19 600 625 599 620 781,800
2025/12/18 597 608 593 601 660,500
2025/12/17 615 616 602 607 570,800
2025/12/16 615 633 615 620 704,900
2025/12/15 585 627 583 625 1,079,900
2025/12/12 591 601 587 595 918,600
2025/12/11 614 617 591 599 1,769,800
2025/12/10 620 629 614 618 783,200
2025/12/09 649 649 621 626 1,076,000
2025/12/08 628 655 603 650 1,760,200
2025/12/05 688 705 596 627 3,803,200
2025/12/04 709 710 678 684 1,959,200
2025/12/03 695 721 694 714 925,700
2025/12/02 712 721 694 695 822,800
2025/12/01 738 742 711 713 797,200
2025/11/28 740 742 718 723 1,041,800
2025/11/27 702 743 700 743 1,823,100
2025/11/26 680 700 664 697 1,330,500
2025/11/25 693 700 673 680 861,500
2025/11/21 647 688 642 682 1,231,100
2025/11/20 704 712 662 670 1,483,300
2025/11/19 684 696 659 684 1,652,600
2025/11/18 706 711 677 680 1,448,300
2025/11/17 685 724 675 718 1,859,600
2025/11/14 714 716 678 681 3,030,100
2025/11/13 758 780 691 729 4,978,200
2025/11/12 725 743 712 743 3,445,100
2025/11/11 668 669 643 643 2,204,400
2025/11/10 647 670 644 668 1,515,500
2025/11/07 646 654 627 638 1,056,100
2025/11/06 670 681 655 659 1,154,200
2025/11/05 648 652 621 650 1,901,100
2025/11/04 675 675 646 666 1,769,700
2025/10/31 627 685 626 670 3,706,100
2025/10/30 608 624 602 621 893,700
2025/10/29 632 634 607 610 1,298,300
2025/10/28 632 640 622 632 1,058,500
2025/10/27 612 629 612 627 999,600
2025/10/24 600 614 600 610 831,500
2025/10/23 610 616 595 608 985,200
2025/10/22 623 623 608 616 760,900
2025/10/21 623 630 609 617 1,175,000
2025/10/20 602 625 592 617 1,394,600
2025/10/17 599 605 588 597 996,900
2025/10/16 608 617 599 605 1,314,100
2025/10/15 576 604 567 597 1,115,200
2025/10/14 599 606 566 578 2,810,100
2025/10/10 617 624 609 613 1,415,700
2025/10/09 626 629 608 617 1,404,200
2025/10/08 620 633 611 625 1,810,700
2025/10/07 586 608 584 600 2,139,000
2025/10/06 585 585 564 578 1,400,000
2025/10/03 544 570 544 567 1,222,600
2025/10/02 548 565 540 544 1,238,100
2025/10/01 578 578 542 542 1,673,100
2025/09/30 551 574 547 574 1,269,000
2025/09/29 547 552 538 541 549,500
2025/09/26 546 560 545 551 919,000
2025/09/25 539 548 533 542 662,000
2025/09/24 566 566 540 541 1,253,200
2025/09/22 575 577 560 565 1,267,100
2025/09/19 561 582 544 565 3,216,800
2025/09/18 519 559 519 558 3,126,700
2025/09/17 520 520 504 515 879,600
2025/09/16 536 536 518 519 1,386,300
2025/09/12 546 546 526 532 1,362,200
2025/09/11 534 544 532 539 1,031,900
2025/09/10 542 547 532 538 1,035,200
2025/09/09 525 547 522 535 3,010,100
2025/09/08 515 523 508 516 864,600
2025/09/05 511 514 506 512 621,700
2025/09/04 498 509 496 507 884,700
2025/09/03 520 520 494 498 1,126,900
2025/09/02 518 524 507 518 1,221,200
2025/09/01 508 527 507 525 1,628,100
2025/08/29 495 515 495 511 1,378,900
2025/08/28 485 503 484 497 848,600
2025/08/27 490 494 483 488 1,144,700
2025/08/26 510 512 493 493 1,321,900
2025/08/25 512 518 507 515 1,375,200
2025/08/22 509 517 503 503 1,264,400
2025/08/21 515 518 506 508 1,529,000
2025/08/20 527 528 513 521 1,444,000
2025/08/19 522 530 506 530 2,284,800
2025/08/18 505 530 502 528 3,049,300
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

このページの先頭へ