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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/10/21 | 325 | 345 | 325 | 338 | 1,208,400 |
| 2024/10/18 | 325 | 332 | 322 | 323 | 428,500 |
| 2024/10/17 | 338 | 338 | 326 | 327 | 833,200 |
| 2024/10/16 | 327 | 339 | 327 | 339 | 1,129,000 |
| 2024/10/15 | 323 | 332 | 318 | 330 | 742,300 |
| 2024/10/11 | 318 | 326 | 318 | 321 | 309,100 |
| 2024/10/10 | 327 | 328 | 317 | 321 | 310,300 |
| 2024/10/09 | 313 | 324 | 313 | 323 | 507,000 |
| 2024/10/08 | 321 | 321 | 309 | 309 | 789,900 |
| 2024/10/07 | 329 | 331 | 320 | 320 | 801,200 |
| 2024/10/04 | 325 | 336 | 323 | 324 | 771,000 |
| 2024/10/03 | 337 | 337 | 325 | 328 | 833,400 |
| 2024/10/02 | 332 | 334 | 324 | 328 | 1,008,000 |
| 2024/10/01 | 329 | 343 | 322 | 339 | 1,298,200 |
| 2024/09/30 | 318 | 329 | 315 | 321 | 1,198,800 |
| 2024/09/27 | 327 | 336 | 323 | 332 | 1,137,000 |
| 2024/09/26 | 323 | 326 | 316 | 324 | 573,600 |
| 2024/09/25 | 325 | 326 | 317 | 318 | 930,600 |
| 2024/09/24 | 324 | 335 | 323 | 330 | 1,276,900 |
| 2024/09/20 | 316 | 321 | 312 | 317 | 726,800 |
| 2024/09/19 | 303 | 319 | 302 | 315 | 1,115,400 |
| 2024/09/18 | 301 | 301 | 292 | 295 | 997,200 |
| 2024/09/17 | 306 | 307 | 293 | 296 | 802,100 |
| 2024/09/13 | 313 | 315 | 300 | 303 | 1,072,400 |
| 2024/09/12 | 303 | 328 | 299 | 319 | 2,118,400 |
| 2024/09/11 | 300 | 307 | 288 | 291 | 834,000 |
| 2024/09/10 | 303 | 308 | 298 | 301 | 545,100 |
| 2024/09/09 | 286 | 303 | 282 | 300 | 781,800 |
| 2024/09/06 | 300 | 301 | 290 | 295 | 636,700 |
| 2024/09/05 | 301 | 316 | 292 | 299 | 1,641,900 |
| 2024/09/04 | 316 | 318 | 302 | 303 | 1,472,400 |
| 2024/09/03 | 320 | 332 | 319 | 329 | 764,600 |
| 2024/09/02 | 327 | 327 | 319 | 321 | 607,000 |
| 2024/08/30 | 324 | 331 | 322 | 327 | 439,700 |
| 2024/08/29 | 319 | 329 | 316 | 324 | 715,100 |
| 2024/08/28 | 345 | 345 | 318 | 323 | 2,397,700 |
| 2024/08/27 | 322 | 331 | 319 | 327 | 757,300 |
| 2024/08/26 | 311 | 325 | 310 | 322 | 793,900 |
| 2024/08/23 | 311 | 312 | 306 | 310 | 649,100 |
| 2024/08/22 | 320 | 324 | 311 | 315 | 819,200 |
| 2024/08/21 | 311 | 320 | 309 | 310 | 618,200 |
| 2024/08/20 | 306 | 319 | 304 | 315 | 953,900 |
| 2024/08/19 | 305 | 311 | 297 | 298 | 773,400 |
| 2024/08/16 | 299 | 306 | 295 | 305 | 1,017,700 |
| 2024/08/15 | 288 | 295 | 280 | 293 | 961,700 |
| 2024/08/14 | 282 | 291 | 274 | 289 | 1,590,200 |
| 2024/08/13 | 274 | 286 | 271 | 284 | 1,179,300 |
| 2024/08/09 | 267 | 268 | 258 | 267 | 737,200 |
| 2024/08/08 | 262 | 269 | 259 | 264 | 708,600 |
| 2024/08/07 | 249 | 272 | 248 | 266 | 1,671,400 |
| 2024/08/06 | 256 | 272 | 245 | 257 | 2,396,100 |
| 2024/08/05 | 262 | 273 | 225 | 228 | 3,379,900 |
| 2024/08/02 | 303 | 304 | 291 | 294 | 1,609,400 |
| 2024/08/01 | 329 | 329 | 315 | 317 | 384,200 |
| 2024/07/31 | 321 | 328 | 317 | 328 | 356,800 |
| 2024/07/30 | 329 | 329 | 318 | 324 | 447,600 |
| 2024/07/29 | 319 | 330 | 314 | 330 | 503,400 |
| 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 |