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
2026/05/26 1,388 1,445 1,354 1,384 4,233,000
2026/05/25 1,257 1,384 1,230 1,362 5,752,400
2026/05/22 1,200 1,302 1,180 1,267 6,080,100
2026/05/21 1,100 1,195 1,070 1,188 5,402,000
2026/05/20 1,045 1,099 1,017 1,094 3,241,500
2026/05/19 1,029 1,073 1,000 1,058 3,156,700
2026/05/18 1,001 1,009 926 979 2,370,500
2026/05/15 952 974 916 956 2,816,400
2026/05/14 915 1,000 902 967 6,011,700
2026/05/13 824 911 804 911 8,003,500
2026/05/12 771 781 751 762 2,204,300
2026/05/11 800 804 752 784 1,813,200
2026/05/08 768 804 764 800 2,066,400
2026/05/07 736 774 734 771 1,313,200
2026/05/01 705 751 697 720 1,144,900
2026/04/30 709 720 704 717 638,100
2026/04/28 710 724 699 721 1,057,000
2026/04/27 717 724 700 708 1,135,100
2026/04/24 724 731 686 693 1,528,000
2026/04/23 768 768 718 732 1,539,400
2026/04/22 787 790 767 770 1,059,500
2026/04/21 781 801 775 791 1,271,500
2026/04/20 795 799 768 778 1,337,900
2026/04/17 788 830 788 795 2,206,100
2026/04/16 759 791 755 785 2,510,700
2026/04/15 716 765 716 756 2,679,500
2026/04/14 682 707 677 702 1,277,000
2026/04/13 662 673 651 672 1,356,200
2026/04/10 685 701 679 681 976,600
2026/04/09 699 701 678 687 949,200
2026/04/08 685 704 677 704 1,654,900
2026/04/07 670 695 653 667 1,481,000
2026/04/06 658 671 644 655 818,600
2026/04/03 685 691 656 659 1,668,200
2026/03/27 595 608 586 603 1,090,800
2026/03/26 622 622 597 602 950,200
2026/03/25 614 631 606 624 1,025,600
2026/03/24 619 627 601 614 1,024,500
2026/03/23 606 612 595 597 1,691,200
2026/03/19 643 645 623 626 1,588,900
2026/03/18 661 665 644 662 726,000
2026/03/17 672 676 644 651 1,141,000
2026/03/16 663 680 657 668 1,266,900
2026/03/13 625 686 623 683 3,471,700
2026/03/12 650 651 621 626 1,386,400
2026/03/11 672 679 647 649 1,256,400
2026/03/10 669 685 661 675 1,825,300
2026/03/09 635 644 620 641 2,158,400
2026/03/06 647 677 647 673 1,582,900
2026/03/05 653 673 650 663 1,365,100
2026/03/04 636 652 611 624 2,752,000
2026/03/03 684 695 650 651 2,022,000
2026/03/02 679 698 668 688 2,127,100
2026/02/27 670 729 667 729 3,113,900
2026/02/26 642 679 641 665 1,713,700
2026/02/25 647 668 630 634 2,131,900
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

このページの先頭へ