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 |
---|---|---|---|---|---|
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 |
2023/10/02 | 412 | 412 | 393 | 393 | 368,200 |
2023/09/29 | 404 | 409 | 400 | 408 | 376,900 |
2023/09/28 | 421 | 421 | 399 | 404 | 539,700 |
2023/09/27 | 395 | 413 | 394 | 413 | 593,300 |
2023/09/26 | 413 | 415 | 398 | 401 | 944,600 |
2023/09/25 | 401 | 402 | 393 | 398 | 469,700 |
2023/09/22 | 385 | 402 | 381 | 399 | 665,700 |
2023/09/21 | 412 | 413 | 391 | 391 | 914,200 |
2023/09/20 | 412 | 419 | 404 | 410 | 599,300 |
2023/09/19 | 383 | 407 | 378 | 406 | 1,123,900 |
2023/09/15 | 390 | 396 | 375 | 382 | 1,193,100 |
2023/09/14 | 392 | 396 | 385 | 389 | 631,000 |
2023/09/13 | 391 | 402 | 391 | 392 | 334,500 |
2023/09/12 | 390 | 407 | 390 | 392 | 769,800 |
2023/09/11 | 389 | 396 | 387 | 388 | 341,900 |
2023/09/08 | 386 | 391 | 384 | 387 | 630,000 |
2023/09/07 | 399 | 399 | 390 | 394 | 514,100 |
2023/09/06 | 405 | 407 | 399 | 402 | 350,900 |
2023/09/05 | 401 | 412 | 399 | 407 | 240,100 |
2023/09/04 | 403 | 413 | 399 | 403 | 283,600 |
2023/09/01 | 399 | 406 | 395 | 406 | 300,600 |
2023/08/31 | 404 | 406 | 396 | 402 | 429,500 |
2023/08/30 | 416 | 417 | 399 | 399 | 705,100 |
2023/08/29 | 411 | 418 | 409 | 414 | 354,700 |
2023/08/28 | 424 | 425 | 408 | 410 | 576,000 |
2023/08/25 | 413 | 432 | 405 | 429 | 630,800 |
2023/08/24 | 417 | 436 | 417 | 421 | 1,529,800 |
2023/08/23 | 398 | 405 | 395 | 403 | 397,300 |
2023/08/22 | 401 | 412 | 399 | 402 | 840,100 |
2023/08/21 | 395 | 406 | 389 | 403 | 618,500 |
2023/08/18 | 389 | 395 | 379 | 394 | 1,282,000 |
2023/08/17 | 419 | 421 | 393 | 397 | 2,067,400 |
2023/08/16 | 439 | 448 | 425 | 427 | 954,100 |
2023/08/15 | 433 | 461 | 428 | 446 | 2,823,500 |
2023/08/14 | 451 | 451 | 422 | 425 | 1,339,600 |
2023/08/10 | 445 | 445 | 436 | 443 | 420,400 |
2023/08/09 | 440 | 450 | 440 | 448 | 426,400 |
2023/08/08 | 451 | 457 | 442 | 443 | 556,300 |
2023/08/07 | 438 | 460 | 436 | 459 | 539,000 |
2023/08/04 | 450 | 455 | 442 | 443 | 634,000 |
2023/08/03 | 455 | 460 | 452 | 452 | 615,400 |
2023/08/02 | 457 | 463 | 455 | 462 | 340,100 |
2023/08/01 | 465 | 467 | 458 | 465 | 623,400 |
2023/07/31 | 469 | 469 | 455 | 458 | 431,200 |
2023/07/28 | 456 | 468 | 453 | 464 | 510,000 |
2023/07/27 | 470 | 470 | 457 | 463 | 697,000 |
2023/07/26 | 465 | 480 | 461 | 478 | 703,800 |
2023/07/25 | 476 | 476 | 464 | 467 | 650,100 |
2023/07/24 | 462 | 474 | 458 | 474 | 712,600 |
2023/07/21 | 453 | 462 | 446 | 457 | 1,475,300 |
2023/07/20 | 487 | 487 | 461 | 461 | 1,457,700 |
2023/07/19 | 504 | 505 | 475 | 489 | 1,388,900 |
2023/07/18 | 490 | 502 | 474 | 497 | 2,010,500 |
2023/07/14 | 501 | 502 | 485 | 496 | 1,373,500 |
2023/07/13 | 483 | 500 | 478 | 495 | 824,800 |
2023/07/12 | 499 | 502 | 479 | 480 | 753,600 |
2023/07/11 | 494 | 504 | 488 | 499 | 1,328,000 |
2023/07/10 | 479 | 492 | 471 | 478 | 993,200 |
2023/07/07 | 489 | 501 | 470 | 487 | 2,512,800 |
2023/07/06 | 520 | 524 | 504 | 507 | 1,358,200 |
2023/07/05 | 519 | 533 | 515 | 530 | 1,210,300 |
2023/07/04 | 541 | 546 | 523 | 529 | 1,441,600 |
2023/07/03 | 580 | 582 | 543 | 551 | 2,535,400 |
2023/06/30 | 517 | 533 | 507 | 528 | 1,523,200 |
2023/06/29 | 545 | 572 | 532 | 537 | 2,124,800 |
2023/06/28 | 547 | 561 | 530 | 535 | 1,656,200 |
2023/06/27 | 558 | 566 | 504 | 532 | 3,610,600 |
2023/06/26 | 594 | 596 | 553 | 564 | 3,388,600 |
2023/06/23 | 659 | 660 | 600 | 607 | 3,511,600 |
2023/06/22 | 663 | 690 | 653 | 658 | 2,999,500 |
2023/06/21 | 645 | 685 | 637 | 670 | 3,441,300 |
2023/06/20 | 661 | 661 | 628 | 641 | 1,509,700 |
2023/06/19 | 664 | 667 | 642 | 651 | 2,500,200 |
2023/06/16 | 610 | 660 | 608 | 660 | 3,054,000 |
2023/06/15 | 614 | 626 | 595 | 605 | 2,204,800 |
2023/06/14 | 623 | 652 | 617 | 621 | 4,408,500 |
2023/06/13 | 633 | 639 | 606 | 614 | 3,050,200 |
2023/06/12 | 579 | 630 | 561 | 614 | 5,309,600 |
2023/06/09 | 595 | 610 | 566 | 569 | 3,568,600 |
2023/06/08 | 601 | 615 | 562 | 585 | 4,690,900 |
2023/06/07 | 647 | 663 | 609 | 621 | 6,110,300 |
2023/06/06 | 587 | 660 | 585 | 641 | 8,889,600 |
2023/06/05 | 554 | 584 | 542 | 580 | 4,822,700 |
2023/06/02 | 509 | 553 | 493 | 548 | 4,666,700 |
2023/06/01 | 478 | 504 | 470 | 496 | 2,331,200 |
2023/05/31 | 520 | 539 | 481 | 486 | 6,171,800 |
2023/05/30 | 482 | 487 | 451 | 462 | 2,927,200 |
2023/05/29 | 419 | 489 | 418 | 479 | 5,120,300 |
2023/05/26 | 430 | 443 | 410 | 416 | 2,269,300 |
2023/05/25 | 423 | 428 | 413 | 422 | 1,147,000 |
2023/05/24 | 419 | 435 | 417 | 425 | 958,900 |
2023/05/23 | 427 | 442 | 413 | 427 | 2,119,000 |
2023/05/22 | 418 | 428 | 405 | 420 | 1,709,000 |
2023/05/19 | 387 | 412 | 384 | 411 | 1,981,200 |
2023/05/18 | 384 | 392 | 374 | 382 | 988,400 |
2023/05/17 | 379 | 394 | 375 | 384 | 1,305,700 |
2023/05/16 | 384 | 390 | 368 | 376 | 1,380,300 |
2023/05/15 | 357 | 399 | 357 | 379 | 1,860,300 |
2023/05/12 | 330 | 360 | 327 | 360 | 2,892,100 |
2023/05/11 | 361 | 367 | 357 | 366 | 1,244,300 |
2023/05/10 | 360 | 365 | 351 | 357 | 1,200,900 |
2023/05/09 | 350 | 359 | 347 | 350 | 1,078,800 |
2023/05/08 | 341 | 350 | 341 | 343 | 1,008,900 |
2023/05/02 | 339 | 340 | 331 | 338 | 532,100 |
2023/05/01 | 336 | 343 | 334 | 342 | 1,143,700 |
2023/04/28 | 328 | 333 | 322 | 332 | 709,300 |
2023/04/27 | 331 | 332 | 324 | 326 | 712,100 |
2023/04/26 | 333 | 339 | 327 | 331 | 872,500 |
2023/04/25 | 332 | 332 | 323 | 328 | 796,600 |
2023/04/24 | 328 | 337 | 325 | 332 | 984,700 |
2023/04/21 | 334 | 336 | 322 | 325 | 1,417,100 |
2023/04/20 | 336 | 345 | 335 | 339 | 873,500 |
2023/04/19 | 339 | 343 | 330 | 336 | 935,600 |
2023/04/18 | 328 | 339 | 328 | 339 | 1,202,100 |
2023/04/17 | 319 | 331 | 316 | 328 | 1,171,000 |
2023/04/14 | 325 | 328 | 318 | 319 | 542,900 |
2023/04/13 | 317 | 325 | 314 | 322 | 565,100 |
2023/04/12 | 325 | 326 | 313 | 321 | 1,157,400 |
2023/04/11 | 328 | 335 | 326 | 327 | 1,050,700 |
2023/04/10 | 319 | 327 | 318 | 325 | 817,000 |
2023/04/07 | 325 | 327 | 311 | 316 | 863,400 |
2023/04/06 | 317 | 328 | 314 | 323 | 727,100 |
2023/04/05 | 324 | 326 | 319 | 322 | 650,300 |
2023/04/04 | 333 | 335 | 323 | 324 | 1,594,200 |
2023/04/03 | 331 | 339 | 327 | 334 | 1,332,400 |
2023/03/31 | 332 | 334 | 324 | 325 | 1,093,500 |
2023/03/30 | 341 | 349 | 330 | 335 | 1,108,100 |
2023/03/29 | 331 | 340 | 329 | 340 | 950,200 |
2023/03/28 | 331 | 335 | 322 | 328 | 947,400 |
2023/03/27 | 342 | 342 | 330 | 334 | 1,412,500 |
2023/03/24 | 357 | 365 | 336 | 345 | 4,335,100 |
2023/03/23 | 326 | 347 | 323 | 345 | 5,540,400 |
2023/03/22 | 315 | 319 | 308 | 310 | 705,300 |
2023/03/20 | 317 | 324 | 302 | 304 | 1,115,700 |
2023/03/17 | 309 | 321 | 305 | 318 | 1,207,200 |
2023/03/16 | 283 | 309 | 283 | 308 | 1,229,200 |
2023/03/15 | 304 | 310 | 287 | 288 | 1,392,300 |
2023/03/14 | 307 | 311 | 293 | 296 | 1,566,300 |
2023/03/13 | 298 | 313 | 297 | 312 | 1,610,900 |
2023/03/10 | 322 | 341 | 308 | 310 | 5,681,700 |
2023/03/09 | 337 | 339 | 315 | 330 | 5,986,700 |
2023/03/08 | 296 | 327 | 295 | 325 | 3,100,100 |
2023/03/07 | 297 | 308 | 294 | 301 | 1,881,100 |
2023/03/06 | 291 | 301 | 285 | 298 | 1,850,500 |
2023/03/03 | 280 | 288 | 278 | 283 | 1,055,800 |
2023/03/02 | 283 | 283 | 274 | 275 | 1,432,800 |
2023/03/01 | 294 | 294 | 283 | 287 | 1,186,600 |
2023/02/28 | 276 | 297 | 276 | 295 | 2,604,000 |
2023/02/27 | 286 | 287 | 271 | 274 | 2,685,800 |
2023/02/24 | 291 | 294 | 283 | 288 | 1,600,900 |
2023/02/22 | 298 | 298 | 287 | 293 | 2,731,100 |
2023/02/21 | 312 | 314 | 303 | 304 | 2,609,400 |
2023/02/20 | 320 | 321 | 308 | 311 | 3,463,400 |
2023/02/17 | 352 | 357 | 315 | 321 | 4,970,900 |
2023/02/16 | 352 | 373 | 352 | 358 | 6,601,200 |
2023/02/15 | 432 | 432 | 432 | 432 | 45,800 |
2023/02/14 | 519 | 535 | 519 | 532 | 427,600 |
2023/02/13 | 533 | 535 | 509 | 511 | 629,500 |
2023/02/10 | 546 | 553 | 531 | 542 | 463,300 |
2023/02/09 | 516 | 555 | 512 | 549 | 836,500 |
2023/02/08 | 496 | 533 | 496 | 526 | 570,000 |
2023/02/07 | 501 | 505 | 488 | 496 | 317,600 |
2023/02/06 | 520 | 525 | 497 | 499 | 503,400 |
2023/02/03 | 530 | 530 | 513 | 515 | 255,400 |
2023/02/02 | 530 | 535 | 524 | 528 | 302,300 |
2023/02/01 | 515 | 531 | 513 | 526 | 408,400 |
2023/01/31 | 512 | 514 | 501 | 509 | 232,500 |
2023/01/30 | 510 | 520 | 508 | 512 | 411,500 |
2023/01/27 | 520 | 528 | 501 | 506 | 378,000 |
2023/01/26 | 518 | 529 | 516 | 519 | 253,200 |
2023/01/25 | 513 | 516 | 502 | 514 | 310,100 |
2023/01/24 | 523 | 534 | 517 | 517 | 395,500 |
2023/01/23 | 527 | 535 | 512 | 520 | 372,400 |
2023/01/20 | 500 | 518 | 500 | 513 | 306,500 |
2023/01/19 | 500 | 507 | 493 | 504 | 242,700 |
2023/01/18 | 499 | 512 | 491 | 503 | 521,900 |
2023/01/17 | 480 | 503 | 480 | 491 | 447,900 |
2023/01/16 | 478 | 498 | 474 | 482 | 876,600 |
2023/01/13 | 467 | 479 | 464 | 473 | 441,700 |
2023/01/12 | 470 | 474 | 460 | 469 | 342,300 |
2023/01/11 | 443 | 470 | 437 | 463 | 630,500 |
2023/01/10 | 420 | 451 | 419 | 439 | 565,600 |
2023/01/06 | 410 | 416 | 406 | 413 | 353,100 |
2023/01/05 | 419 | 427 | 410 | 415 | 239,800 |
2023/01/04 | 437 | 437 | 414 | 416 | 457,500 |