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 |
|---|---|---|---|---|---|
| 2024/07/26 | 317 | 321 | 312 | 313 | 694,000 |
| 2024/07/25 | 316 | 320 | 310 | 313 | 983,700 |
| 2024/07/24 | 337 | 338 | 322 | 323 | 1,046,800 |
| 2024/07/23 | 337 | 346 | 335 | 337 | 411,400 |
| 2024/07/22 | 344 | 345 | 335 | 337 | 325,500 |
| 2024/07/19 | 341 | 347 | 337 | 341 | 681,500 |
| 2024/07/18 | 348 | 356 | 346 | 346 | 706,900 |
| 2024/07/17 | 350 | 356 | 346 | 353 | 867,000 |
| 2024/07/16 | 349 | 349 | 344 | 347 | 483,700 |
| 2024/07/12 | 328 | 349 | 328 | 349 | 1,420,600 |
| 2024/07/11 | 329 | 335 | 322 | 333 | 560,000 |
| 2024/07/10 | 335 | 337 | 321 | 326 | 1,450,400 |
| 2024/07/09 | 344 | 344 | 333 | 335 | 963,200 |
| 2024/07/08 | 344 | 344 | 339 | 343 | 668,700 |
| 2024/07/05 | 338 | 346 | 335 | 346 | 627,000 |
| 2024/07/04 | 346 | 347 | 334 | 336 | 1,192,300 |
| 2024/07/03 | 341 | 348 | 340 | 344 | 556,300 |
| 2024/07/02 | 341 | 345 | 336 | 339 | 615,600 |
| 2024/07/01 | 348 | 351 | 340 | 341 | 713,100 |
| 2024/06/28 | 360 | 372 | 342 | 348 | 2,549,500 |
| 2024/06/27 | 355 | 359 | 351 | 356 | 909,100 |
| 2024/06/26 | 359 | 362 | 350 | 354 | 671,000 |
| 2024/06/25 | 353 | 361 | 348 | 357 | 776,300 |
| 2024/06/24 | 352 | 361 | 350 | 353 | 857,200 |
| 2024/06/21 | 340 | 359 | 339 | 351 | 1,051,000 |
| 2024/06/20 | 331 | 341 | 330 | 337 | 464,800 |
| 2024/06/19 | 334 | 338 | 330 | 331 | 628,000 |
| 2024/06/18 | 337 | 339 | 332 | 337 | 491,000 |
| 2024/06/17 | 345 | 345 | 334 | 336 | 551,200 |
| 2024/06/14 | 337 | 346 | 334 | 346 | 658,600 |
| 2024/06/13 | 344 | 347 | 340 | 343 | 406,700 |
| 2024/06/12 | 345 | 350 | 339 | 343 | 562,600 |
| 2024/06/11 | 347 | 350 | 342 | 346 | 567,900 |
| 2024/06/10 | 332 | 349 | 329 | 347 | 885,900 |
| 2024/06/07 | 340 | 347 | 335 | 335 | 862,000 |
| 2024/06/06 | 356 | 357 | 340 | 344 | 715,900 |
| 2024/06/05 | 365 | 371 | 352 | 352 | 827,700 |
| 2024/06/04 | 350 | 375 | 346 | 366 | 1,352,200 |
| 2024/06/03 | 342 | 362 | 339 | 352 | 1,321,900 |
| 2024/05/31 | 324 | 338 | 322 | 338 | 924,700 |
| 2024/05/30 | 329 | 332 | 319 | 323 | 1,467,100 |
| 2024/05/29 | 355 | 355 | 330 | 335 | 1,671,700 |
| 2024/05/28 | 365 | 365 | 346 | 356 | 1,790,000 |
| 2024/05/27 | 363 | 363 | 354 | 362 | 509,000 |
| 2024/05/24 | 360 | 367 | 357 | 361 | 664,900 |
| 2024/05/23 | 384 | 384 | 363 | 367 | 1,184,100 |
| 2024/05/22 | 382 | 385 | 377 | 377 | 563,400 |
| 2024/05/21 | 393 | 395 | 383 | 383 | 762,700 |
| 2024/05/20 | 388 | 404 | 381 | 394 | 1,045,600 |
| 2024/05/17 | 409 | 409 | 385 | 387 | 1,754,400 |
| 2024/05/16 | 415 | 420 | 392 | 413 | 1,176,500 |
| 2024/05/15 | 440 | 450 | 403 | 407 | 3,072,000 |
| 2024/05/14 | 459 | 480 | 454 | 480 | 1,773,900 |
| 2024/05/13 | 450 | 454 | 441 | 454 | 543,800 |
| 2024/05/10 | 453 | 455 | 442 | 446 | 405,900 |
| 2024/05/09 | 460 | 463 | 447 | 448 | 877,400 |
| 2024/05/08 | 459 | 473 | 455 | 465 | 778,500 |
| 2024/05/07 | 452 | 470 | 451 | 460 | 938,600 |
| 2024/05/02 | 444 | 453 | 439 | 446 | 478,500 |
| 2024/05/01 | 443 | 450 | 441 | 444 | 384,700 |
| 2024/04/30 | 450 | 451 | 442 | 447 | 518,300 |
| 2024/04/26 | 454 | 457 | 442 | 448 | 537,200 |
| 2024/04/25 | 447 | 455 | 444 | 449 | 435,600 |
| 2024/04/24 | 459 | 460 | 447 | 451 | 669,500 |
| 2024/04/23 | 448 | 455 | 442 | 454 | 691,100 |
| 2024/04/22 | 435 | 442 | 430 | 440 | 509,700 |
| 2024/04/19 | 436 | 440 | 418 | 435 | 1,309,400 |
| 2024/04/18 | 428 | 444 | 422 | 440 | 995,000 |
| 2024/04/17 | 449 | 461 | 430 | 435 | 3,814,300 |
| 2024/04/16 | 428 | 437 | 426 | 433 | 1,058,800 |
| 2024/04/15 | 442 | 449 | 436 | 438 | 1,366,300 |
| 2024/04/12 | 474 | 495 | 455 | 457 | 3,625,900 |
| 2024/04/11 | 483 | 508 | 450 | 466 | 9,255,900 |
| 2024/04/10 | 482 | 485 | 471 | 480 | 840,400 |
| 2024/04/09 | 472 | 478 | 462 | 468 | 939,700 |
| 2024/04/08 | 492 | 496 | 462 | 471 | 1,388,000 |
| 2024/04/05 | 490 | 492 | 472 | 485 | 1,301,600 |
| 2024/04/04 | 516 | 520 | 495 | 502 | 1,008,300 |
| 2024/04/03 | 506 | 522 | 501 | 515 | 938,000 |
| 2024/04/02 | 554 | 556 | 520 | 521 | 1,444,400 |
| 2024/04/01 | 580 | 580 | 557 | 561 | 1,276,200 |
| 2024/03/29 | 556 | 573 | 550 | 570 | 718,300 |
| 2024/03/28 | 560 | 567 | 546 | 550 | 718,000 |
| 2024/03/27 | 569 | 577 | 553 | 561 | 862,400 |
| 2024/03/26 | 558 | 573 | 552 | 564 | 1,103,100 |
| 2024/03/25 | 588 | 597 | 568 | 568 | 1,477,600 |
| 2024/03/22 | 612 | 612 | 575 | 581 | 2,506,100 |
| 2024/03/21 | 646 | 646 | 597 | 615 | 6,728,100 |
| 2024/03/19 | 607 | 617 | 602 | 617 | 2,572,400 |
| 2024/03/18 | 510 | 522 | 507 | 517 | 614,100 |
| 2024/03/15 | 509 | 527 | 506 | 513 | 682,500 |
| 2024/03/14 | 528 | 530 | 508 | 519 | 696,800 |
| 2024/03/13 | 550 | 550 | 515 | 530 | 1,081,100 |
| 2024/03/12 | 521 | 543 | 500 | 538 | 1,360,000 |
| 2024/03/11 | 547 | 550 | 523 | 529 | 1,443,400 |
| 2024/03/08 | 575 | 578 | 552 | 567 | 1,621,000 |
| 2024/03/07 | 594 | 605 | 567 | 586 | 1,724,300 |
| 2024/03/06 | 577 | 599 | 567 | 586 | 1,578,700 |
| 2024/03/05 | 540 | 596 | 533 | 586 | 2,010,200 |
| 2024/03/04 | 542 | 563 | 538 | 541 | 1,425,400 |
| 2024/03/01 | 547 | 547 | 527 | 527 | 988,600 |
| 2024/02/29 | 553 | 553 | 531 | 541 | 1,033,100 |
| 2024/02/28 | 564 | 569 | 545 | 552 | 1,152,600 |
| 2024/02/27 | 550 | 565 | 537 | 555 | 2,351,200 |
| 2024/02/26 | 515 | 543 | 505 | 541 | 2,375,400 |
| 2024/02/22 | 510 | 511 | 496 | 502 | 1,510,900 |
| 2024/02/21 | 503 | 503 | 482 | 487 | 1,270,700 |
| 2024/02/20 | 515 | 529 | 505 | 508 | 1,482,300 |
| 2024/02/19 | 510 | 521 | 495 | 516 | 1,735,100 |
| 2024/02/16 | 458 | 512 | 451 | 511 | 2,639,400 |
| 2024/02/15 | 482 | 485 | 458 | 459 | 1,687,800 |
| 2024/02/14 | 445 | 490 | 442 | 471 | 4,425,900 |
| 2024/02/13 | 422 | 424 | 413 | 422 | 714,600 |
| 2024/02/09 | 414 | 421 | 411 | 415 | 469,900 |
| 2024/02/08 | 418 | 419 | 407 | 414 | 567,400 |
| 2024/02/07 | 419 | 419 | 408 | 416 | 681,500 |
| 2024/02/06 | 425 | 425 | 414 | 419 | 538,500 |
| 2024/02/05 | 441 | 441 | 425 | 427 | 877,400 |
| 2024/02/02 | 424 | 443 | 423 | 443 | 868,500 |
| 2024/02/01 | 422 | 426 | 418 | 418 | 448,900 |
| 2024/01/31 | 433 | 433 | 415 | 429 | 892,700 |
| 2024/01/30 | 441 | 442 | 427 | 436 | 766,400 |
| 2024/01/29 | 449 | 450 | 439 | 441 | 794,500 |
| 2024/01/26 | 466 | 470 | 447 | 448 | 1,644,400 |
| 2024/01/25 | 443 | 469 | 430 | 468 | 2,952,800 |
| 2024/01/24 | 441 | 453 | 432 | 435 | 1,024,400 |
| 2024/01/23 | 463 | 463 | 433 | 440 | 2,235,800 |
| 2024/01/22 | 418 | 448 | 411 | 443 | 1,586,800 |
| 2024/01/19 | 411 | 423 | 407 | 418 | 699,100 |
| 2024/01/18 | 413 | 423 | 404 | 407 | 1,097,600 |
| 2024/01/17 | 394 | 402 | 389 | 399 | 654,000 |
| 2024/01/16 | 398 | 409 | 391 | 391 | 760,200 |
| 2024/01/15 | 395 | 398 | 383 | 394 | 495,800 |
| 2024/01/12 | 376 | 402 | 374 | 395 | 1,157,700 |
| 2024/01/11 | 385 | 385 | 375 | 377 | 511,100 |
| 2024/01/10 | 375 | 385 | 371 | 383 | 449,900 |
| 2024/01/09 | 377 | 381 | 369 | 376 | 520,200 |
| 2024/01/05 | 385 | 385 | 369 | 370 | 853,000 |
| 2024/01/04 | 380 | 387 | 375 | 386 | 437,500 |
| 2023/12/29 | 387 | 391 | 384 | 386 | 313,800 |
| 2023/12/28 | 371 | 393 | 367 | 392 | 1,268,800 |
| 2023/12/27 | 365 | 377 | 362 | 375 | 797,800 |
| 2023/12/26 | 374 | 377 | 367 | 369 | 674,700 |
| 2023/12/25 | 385 | 388 | 371 | 371 | 571,300 |
| 2023/12/22 | 385 | 393 | 380 | 381 | 458,200 |
| 2023/12/21 | 393 | 397 | 388 | 389 | 351,400 |
| 2023/12/20 | 400 | 413 | 395 | 396 | 1,570,800 |
| 2023/12/19 | 381 | 399 | 381 | 399 | 1,046,900 |
| 2023/12/18 | 375 | 382 | 371 | 375 | 403,900 |
| 2023/12/15 | 371 | 380 | 367 | 376 | 488,300 |
| 2023/12/14 | 372 | 382 | 369 | 371 | 612,300 |
| 2023/12/13 | 365 | 371 | 364 | 366 | 365,600 |
| 2023/12/12 | 378 | 381 | 366 | 368 | 555,200 |
| 2023/12/11 | 377 | 383 | 375 | 377 | 549,900 |
| 2023/12/08 | 371 | 379 | 370 | 378 | 507,700 |
| 2023/12/07 | 384 | 387 | 376 | 378 | 577,800 |
| 2023/12/06 | 383 | 393 | 383 | 391 | 618,000 |
| 2023/12/05 | 387 | 387 | 375 | 379 | 768,500 |
| 2023/12/04 | 385 | 392 | 384 | 389 | 433,500 |
| 2023/12/01 | 397 | 398 | 384 | 385 | 551,500 |
| 2023/11/30 | 412 | 420 | 393 | 397 | 579,800 |
| 2023/11/29 | 381 | 415 | 380 | 410 | 1,302,500 |
| 2023/11/28 | 379 | 383 | 369 | 379 | 678,700 |
| 2023/11/27 | 391 | 394 | 375 | 377 | 1,154,400 |
| 2023/11/24 | 402 | 404 | 393 | 394 | 539,300 |
| 2023/11/22 | 400 | 401 | 393 | 400 | 494,600 |
| 2023/11/21 | 400 | 406 | 393 | 399 | 628,900 |
| 2023/11/20 | 389 | 406 | 386 | 396 | 838,400 |
| 2023/11/17 | 412 | 419 | 390 | 392 | 870,500 |
| 2023/11/16 | 392 | 419 | 387 | 419 | 1,065,000 |
| 2023/11/15 | 398 | 406 | 386 | 399 | 2,896,400 |
| 2023/11/14 | 428 | 432 | 417 | 430 | 1,098,300 |
| 2023/11/13 | 426 | 435 | 423 | 430 | 957,700 |
| 2023/11/10 | 430 | 431 | 415 | 418 | 727,400 |
| 2023/11/09 | 424 | 437 | 415 | 437 | 684,300 |
| 2023/11/08 | 429 | 435 | 423 | 427 | 737,600 |
| 2023/11/07 | 423 | 432 | 420 | 428 | 832,000 |
| 2023/11/06 | 405 | 424 | 405 | 423 | 1,069,800 |
| 2023/11/02 | 377 | 394 | 375 | 394 | 597,200 |
| 2023/11/01 | 379 | 379 | 362 | 371 | 441,700 |
| 2023/10/31 | 357 | 373 | 352 | 373 | 582,000 |
| 2023/10/30 | 361 | 364 | 354 | 357 | 484,000 |
| 2023/10/27 | 363 | 369 | 353 | 367 | 563,200 |
| 2023/10/26 | 379 | 379 | 362 | 362 | 685,400 |
| 2023/10/25 | 395 | 398 | 380 | 380 | 615,700 |
| 2023/10/24 | 377 | 394 | 363 | 391 | 800,600 |
| 2023/10/23 | 385 | 385 | 368 | 368 | 479,700 |
| 2023/10/20 | 380 | 387 | 377 | 383 | 612,000 |
| 2023/10/19 | 396 | 401 | 385 | 385 | 847,200 |
| 2023/10/18 | 402 | 402 | 394 | 401 | 690,000 |
| 2023/10/17 | 400 | 405 | 397 | 400 | 341,100 |
| 2023/10/16 | 400 | 401 | 391 | 395 | 590,200 |
| 2023/10/13 | 404 | 409 | 400 | 400 | 300,400 |
| 2023/10/12 | 413 | 413 | 398 | 408 | 505,900 |
| 2023/10/11 | 419 | 420 | 407 | 411 | 461,900 |
| 2023/10/10 | 399 | 416 | 397 | 414 | 728,100 |
| 2023/10/06 | 381 | 400 | 381 | 399 | 549,000 |
| 2023/10/05 | 361 | 385 | 360 | 381 | 1,147,100 |
| 2023/10/04 | 370 | 376 | 351 | 353 | 1,211,500 |
| 2023/10/03 | 393 | 396 | 375 | 378 | 803,600 |