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
2022/12/30 439 449 426 437 448,200
2022/12/29 412 438 411 435 573,000
2022/12/28 422 423 404 415 962,300
2022/12/27 430 441 428 430 480,300
2022/12/26 430 435 414 428 543,200
2022/12/23 428 429 417 420 623,000
2022/12/22 428 445 420 443 696,700
2022/12/21 430 432 415 420 717,500
2022/12/20 451 455 420 431 1,075,800
2022/12/19 470 475 456 457 552,100
2022/12/16 497 503 471 474 953,800
2022/12/15 495 511 486 507 600,800
2022/12/14 511 513 486 500 960,300
2022/12/13 527 529 513 516 481,100
2022/12/12 516 526 506 520 454,800
2022/12/09 531 531 509 516 662,900
2022/12/08 531 532 513 522 451,900
2022/12/07 531 543 531 535 467,300
2022/12/06 557 560 541 541 361,000
2022/12/05 569 573 550 567 472,400
2022/12/02 573 573 557 569 367,800
2022/12/01 596 608 568 577 807,100
2022/11/30 578 582 562 576 507,100
2022/11/29 593 611 576 578 1,185,600
2022/11/28 558 601 550 594 1,372,700
2022/11/25 555 569 547 557 599,400
2022/11/24 532 550 529 549 588,800
2022/11/22 522 531 513 524 972,700
2022/11/21 535 541 516 536 726,300
2022/11/18 515 548 512 537 702,100
2022/11/17 566 570 525 525 1,065,200
2022/11/16 566 574 545 559 639,600
2022/11/15 519 575 515 570 1,405,200
2022/11/14 530 552 522 526 697,800
2022/11/11 498 520 493 514 1,155,600
2022/11/10 486 494 471 476 1,325,200
2022/11/09 519 532 511 524 647,700
2022/11/08 515 530 511 522 400,000
2022/11/07 510 513 496 508 217,400
2022/11/04 506 520 506 510 214,900
2022/11/02 511 522 504 518 284,500
2022/11/01 533 534 512 515 440,100
2022/10/31 548 551 520 530 438,900
2022/10/28 528 544 526 538 426,100
2022/10/27 520 531 512 531 457,700
2022/10/26 524 539 502 527 949,000
2022/10/25 513 545 509 517 1,884,900
2022/10/24 486 498 470 487 544,400
2022/10/21 483 488 471 479 266,200
2022/10/20 492 506 483 486 706,400
2022/10/19 473 504 469 502 917,100
2022/10/18 469 498 468 469 824,800
2022/10/17 455 470 453 462 322,200
2022/10/14 448 464 441 462 815,800
2022/10/13 459 460 431 432 762,000
2022/10/12 450 464 450 464 395,500
2022/10/11 461 461 442 450 547,100
2022/10/07 443 478 442 469 1,008,900
2022/10/06 444 451 437 451 378,400
2022/10/05 457 464 445 449 626,900
2022/10/04 443 457 432 457 1,267,100
2022/10/03 427 443 398 443 1,469,500
2022/09/30 430 447 427 427 676,900
2022/09/29 435 440 425 432 450,700
2022/09/28 436 441 416 425 371,600
2022/09/27 437 443 430 433 482,400
2022/09/26 460 460 430 430 699,200
2022/09/22 452 465 443 462 452,500
2022/09/21 473 486 452 460 726,200
2022/09/20 465 477 453 477 641,100
2022/09/16 468 478 463 468 560,700
2022/09/15 500 509 474 475 1,406,000
2022/09/14 488 554 473 495 4,442,600
2022/09/13 543 549 495 495 4,261,900
2022/09/12 524 524 524 524 116,000
2022/09/09 427 447 427 444 369,200
2022/09/08 428 435 418 424 278,300
2022/09/07 445 445 416 420 613,200
2022/09/06 441 455 436 447 196,300
2022/09/05 439 445 432 441 165,400
2022/09/02 459 463 438 442 434,600
2022/09/01 475 476 452 460 517,600
2022/08/31 459 469 456 464 359,000
2022/08/30 453 470 448 456 560,600
2022/08/29 425 447 425 439 415,900
2022/08/26 451 458 444 448 430,700
2022/08/25 435 447 432 447 273,100
2022/08/24 429 445 427 431 410,200
2022/08/23 413 427 408 427 429,800
2022/08/22 437 437 412 413 511,000
2022/08/19 460 465 445 445 383,700
2022/08/18 455 467 443 462 385,400
2022/08/17 433 473 430 463 1,153,100
2022/08/16 398 432 396 427 867,000
2022/08/15 405 411 393 396 547,800
2022/08/12 386 404 384 401 828,900
2022/08/10 411 411 399 402 487,200
2022/08/09 405 418 398 417 479,800
2022/08/08 429 429 406 409 1,033,600
2022/08/05 428 433 420 427 539,400
2022/08/04 437 438 425 431 670,800
2022/08/03 440 440 424 431 675,700
2022/08/02 438 456 434 436 646,700
2022/08/01 441 442 428 433 1,307,500
2022/07/29 430 472 430 436 1,234,500
2022/07/28 432 432 422 427 552,300
2022/07/27 426 440 416 426 948,300
2022/07/26 437 437 418 421 344,100
2022/07/25 439 439 422 429 254,100
2022/07/22 443 450 438 445 196,300
2022/07/21 436 455 432 451 485,500
2022/07/20 423 434 423 429 214,700
2022/07/19 424 425 413 419 154,700
2022/07/15 433 433 418 423 120,900
2022/07/14 424 430 419 429 146,100
2022/07/13 435 435 423 429 117,100
2022/07/12 451 457 429 429 312,400
2022/07/11 464 475 457 460 373,300
2022/07/08 452 457 441 448 194,300
2022/07/07 460 470 447 447 235,900
2022/07/06 454 464 445 458 631,700
2022/07/05 458 466 449 456 405,000
2022/07/04 458 485 455 460 424,300
2022/07/01 515 515 457 457 506,800
2022/06/30 535 556 509 521 2,217,600
2022/06/29 495 526 490 516 463,700
2022/06/28 488 514 481 500 584,100
2022/06/27 493 505 463 496 791,400
2022/06/24 439 488 438 471 920,700
2022/06/23 419 435 410 415 255,400
2022/06/22 430 431 400 407 382,300
2022/06/21 416 433 416 422 134,700
2022/06/20 433 446 401 413 403,100
2022/06/17 440 460 423 430 885,400
2022/06/16 512 512 459 464 555,000
2022/06/15 509 509 489 490 224,500
2022/06/14 500 506 486 505 302,400
2022/06/13 535 535 501 507 290,900
2022/06/10 559 570 551 555 158,800
2022/06/09 555 581 555 575 122,000
2022/06/08 545 572 544 565 236,800
2022/06/07 552 552 535 535 172,400
2022/06/06 550 555 543 555 102,700
2022/06/03 552 560 545 552 137,600
2022/06/02 551 555 533 550 151,900
2022/06/01 563 577 548 557 101,300
2022/05/31 556 567 548 563 186,900
2022/05/30 540 568 531 568 228,700
2022/05/27 507 533 505 523 241,300
2022/05/26 517 526 499 499 195,900
2022/05/25 540 540 505 508 352,400
2022/05/24 558 559 542 544 131,600
2022/05/23 550 568 546 567 125,000
2022/05/20 547 552 530 547 170,400
2022/05/19 560 561 539 542 295,400
2022/05/18 571 586 569 575 136,900
2022/05/17 588 588 562 569 231,700
2022/05/16 558 587 558 585 302,300
2022/05/13 566 568 536 546 505,100
2022/05/12 560 600 553 558 1,209,100
2022/05/11 569 579 545 556 448,100
2022/05/10 580 581 555 579 430,400
2022/05/09 611 611 587 587 265,600
2022/05/06 640 641 613 614 249,700
2022/05/02 644 656 636 646 164,300
2022/04/28 667 672 645 661 125,500
2022/04/27 670 674 651 664 250,900
2022/04/26 700 702 666 682 312,100
2022/04/25 678 698 665 681 301,500
2022/04/22 730 734 687 696 418,200
2022/04/21 786 787 748 758 174,400
2022/04/20 825 828 788 788 186,300
2022/04/19 847 864 818 824 220,600
2022/04/18 850 866 830 832 246,900
2022/04/15 870 883 839 854 342,400
2022/04/14 860 860 842 850 285,600
2022/04/13 826 852 809 849 304,600
2022/04/12 800 827 795 819 188,500
2022/04/11 806 818 785 800 392,500
2022/04/08 849 860 819 821 141,200
2022/04/07 849 849 823 844 178,400
2022/04/06 828 870 819 861 343,400
2022/04/05 846 870 829 855 616,400
2022/04/04 796 824 796 818 538,700
2022/04/01 760 796 739 770 387,400
2022/03/31 785 797 761 774 329,900
2022/03/30 750 812 748 800 710,000
2022/03/29 709 740 700 740 387,700
2022/03/28 708 728 694 700 480,400
2022/03/25 706 708 679 698 207,900
2022/03/24 675 697 671 693 252,100
2022/03/23 674 695 674 684 326,900
2022/03/22 690 692 654 654 209,200
2022/03/18 675 687 668 681 385,000
2022/03/17 697 705 676 690 325,600
2022/03/16 679 689 668 680 174,600
2022/03/15 675 678 661 673 65,000
2022/03/14 658 681 658 671 140,900
2022/03/11 678 686 653 665 286,700
2022/03/10 681 703 680 698 242,800
2022/03/09 710 710 668 671 209,500
2022/03/08 675 721 668 693 196,200
2022/03/07 710 715 663 683 236,900
2022/03/04 763 769 708 737 399,900
2022/03/03 737 791 729 787 891,600
2022/03/02 682 718 673 713 317,800
2022/03/01 649 700 644 697 403,100
2022/02/28 635 662 626 656 218,700
2022/02/25 609 640 603 632 447,300
2022/02/24 593 605 576 581 340,900
2022/02/22 603 628 593 603 417,800
2022/02/21 642 646 607 614 453,700
2022/02/18 668 672 645 661 510,900
2022/02/17 737 739 685 689 330,100
2022/02/16 680 743 680 735 889,400
2022/02/15 699 699 656 660 291,900
2022/02/14 691 723 686 700 287,100
2022/02/10 703 722 690 719 223,800
2022/02/09 670 696 661 693 176,300
2022/02/08 689 703 655 656 358,100
2022/02/07 696 710 692 696 103,000
2022/02/04 691 705 674 704 174,000
2022/02/03 720 722 698 704 215,200
2022/02/02 730 737 716 728 244,400
2022/02/01 706 734 699 721 509,600
2022/01/31 679 704 659 686 360,500
2022/01/28 685 695 641 680 1,019,900
2022/01/27 710 732 688 700 612,600
2022/01/26 799 808 705 713 1,758,900
2022/01/25 739 747 690 728 896,200
2022/01/24 715 722 667 699 870,800
2022/01/21 775 851 708 722 8,971,500
2022/01/20 724 760 724 760 613,400
2022/01/19 708 732 656 660 1,659,000
2022/01/18 640 670 622 648 430,100
2022/01/17 686 700 632 634 376,900
2022/01/14 695 716 670 700 351,200
2022/01/13 767 773 696 698 754,900
2022/01/12 790 802 768 770 249,700
2022/01/11 822 824 764 775 367,700
2022/01/07 850 874 790 832 694,500
2022/01/06 777 830 756 809 763,000
2022/01/05 880 894 801 801 1,070,400
2022/01/04 957 961 900 901 909,600

このページの先頭へ