エクスモーション(4394)の株価時系列情報
エクスモーション(4394)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 |
|---|---|---|---|---|---|
| 2025/07/29 | 839 | 839 | 827 | 827 | 20,200 |
| 2025/07/28 | 836 | 845 | 834 | 838 | 4,400 |
| 2025/07/25 | 842 | 845 | 836 | 836 | 3,700 |
| 2025/07/24 | 840 | 846 | 837 | 837 | 8,500 |
| 2025/07/23 | 846 | 848 | 839 | 843 | 2,000 |
| 2025/07/22 | 837 | 846 | 837 | 846 | 600 |
| 2025/07/18 | 850 | 850 | 837 | 837 | 600 |
| 2025/07/17 | 845 | 849 | 845 | 849 | 800 |
| 2025/07/16 | 841 | 841 | 836 | 840 | 3,300 |
| 2025/07/15 | 848 | 848 | 843 | 843 | 4,100 |
| 2025/07/14 | 852 | 854 | 850 | 850 | 2,200 |
| 2025/07/11 | 861 | 861 | 850 | 850 | 5,500 |
| 2025/07/10 | 852 | 861 | 852 | 860 | 2,600 |
| 2025/07/09 | 848 | 859 | 848 | 850 | 4,000 |
| 2025/07/08 | 860 | 860 | 843 | 847 | 15,100 |
| 2025/07/07 | 891 | 891 | 860 | 869 | 41,800 |
| 2025/07/04 | 881 | 920 | 880 | 920 | 30,400 |
| 2025/07/03 | 895 | 900 | 893 | 893 | 2,700 |
| 2025/07/02 | 896 | 896 | 885 | 895 | 4,900 |
| 2025/07/01 | 897 | 897 | 890 | 894 | 2,900 |
| 2025/06/30 | 904 | 904 | 890 | 898 | 3,400 |
| 2025/06/27 | 873 | 889 | 873 | 889 | 7,700 |
| 2025/06/26 | 867 | 885 | 867 | 880 | 11,200 |
| 2025/06/25 | 865 | 867 | 856 | 867 | 5,100 |
| 2025/06/24 | 860 | 868 | 860 | 865 | 1,700 |
| 2025/06/23 | 863 | 865 | 857 | 857 | 1,400 |
| 2025/06/20 | 870 | 870 | 861 | 869 | 1,400 |
| 2025/06/19 | 868 | 880 | 865 | 870 | 7,900 |
| 2025/06/18 | 861 | 864 | 861 | 862 | 1,100 |
| 2025/06/17 | 857 | 867 | 857 | 867 | 1,400 |
| 2025/06/16 | 868 | 868 | 859 | 859 | 1,300 |
| 2025/06/13 | 864 | 874 | 858 | 866 | 3,800 |
| 2025/06/12 | 865 | 865 | 861 | 861 | 900 |
| 2025/06/11 | 863 | 865 | 857 | 865 | 1,000 |
| 2025/06/10 | 856 | 863 | 856 | 863 | 600 |
| 2025/06/09 | 862 | 863 | 848 | 855 | 1,100 |
| 2025/06/06 | 851 | 860 | 851 | 860 | 1,100 |
| 2025/06/05 | 860 | 860 | 847 | 858 | 1,200 |
| 2025/06/04 | 863 | 863 | 859 | 860 | 600 |
| 2025/06/03 | 868 | 868 | 863 | 864 | 400 |
| 2025/06/02 | 871 | 871 | 853 | 853 | 1,600 |
| 2025/05/30 | 855 | 863 | 855 | 863 | 2,700 |
| 2025/05/29 | 857 | 861 | 857 | 859 | 1,400 |
| 2025/05/28 | 863 | 867 | 858 | 860 | 2,800 |
| 2025/05/27 | 863 | 868 | 856 | 857 | 13,500 |
| 2025/05/26 | 849 | 862 | 849 | 858 | 1,000 |
| 2025/05/23 | 841 | 857 | 841 | 849 | 1,800 |
| 2025/05/22 | 863 | 863 | 840 | 840 | 2,600 |
| 2025/05/21 | 864 | 864 | 854 | 859 | 800 |
| 2025/05/20 | 855 | 864 | 847 | 864 | 1,900 |
| 2025/05/19 | 861 | 872 | 830 | 840 | 2,600 |
| 2025/05/16 | 851 | 874 | 848 | 848 | 4,300 |
| 2025/05/15 | 863 | 863 | 848 | 854 | 1,300 |
| 2025/05/14 | 864 | 875 | 861 | 872 | 1,200 |
| 2025/05/13 | 868 | 874 | 856 | 872 | 1,000 |
| 2025/05/12 | 860 | 874 | 842 | 870 | 6,000 |
| 2025/05/09 | 863 | 863 | 860 | 860 | 1,300 |
| 2025/05/08 | 840 | 863 | 840 | 863 | 400 |
| 2025/05/07 | 865 | 865 | 855 | 855 | 600 |
| 2025/05/02 | 840 | 855 | 840 | 855 | 400 |
| 2025/05/01 | 847 | 847 | 842 | 842 | 500 |
| 2025/04/30 | 847 | 858 | 845 | 858 | 2,000 |
| 2025/04/28 | 852 | 870 | 848 | 854 | 4,800 |
| 2025/04/25 | 830 | 855 | 830 | 855 | 1,800 |
| 2025/04/24 | 850 | 850 | 844 | 845 | 1,300 |
| 2025/04/23 | 845 | 850 | 845 | 850 | 1,400 |
| 2025/04/22 | 838 | 840 | 824 | 840 | 2,000 |
| 2025/04/21 | 810 | 836 | 810 | 836 | 2,900 |
| 2025/04/18 | 798 | 820 | 798 | 815 | 1,200 |
| 2025/04/17 | 790 | 797 | 790 | 795 | 1,100 |
| 2025/04/16 | 796 | 796 | 754 | 790 | 7,000 |
| 2025/04/15 | 780 | 798 | 780 | 792 | 5,500 |
| 2025/04/14 | 755 | 792 | 755 | 780 | 4,000 |
| 2025/04/11 | 749 | 751 | 730 | 751 | 2,700 |
| 2025/04/10 | 755 | 765 | 739 | 741 | 8,000 |
| 2025/04/09 | 714 | 726 | 714 | 725 | 6,200 |
| 2025/04/08 | 726 | 732 | 710 | 720 | 16,300 |
| 2025/04/07 | 711 | 745 | 711 | 711 | 55,200 |
| 2025/04/04 | 852 | 866 | 827 | 861 | 23,400 |
| 2025/04/03 | 855 | 873 | 854 | 866 | 8,300 |
| 2025/04/02 | 881 | 886 | 872 | 885 | 4,400 |
| 2025/04/01 | 860 | 883 | 860 | 877 | 15,100 |
| 2025/03/31 | 869 | 869 | 845 | 860 | 4,500 |
| 2025/03/28 | 852 | 872 | 852 | 871 | 5,700 |
| 2025/03/27 | 870 | 870 | 830 | 845 | 9,000 |
| 2025/03/26 | 870 | 875 | 846 | 872 | 6,200 |
| 2025/03/25 | 876 | 876 | 869 | 876 | 3,100 |
| 2025/03/24 | 884 | 884 | 872 | 876 | 2,100 |
| 2025/03/21 | 880 | 884 | 875 | 884 | 7,500 |
| 2025/03/19 | 862 | 886 | 862 | 870 | 22,500 |
| 2025/03/18 | 864 | 865 | 853 | 862 | 7,600 |
| 2025/03/17 | 867 | 867 | 857 | 863 | 3,700 |
| 2025/03/14 | 843 | 846 | 843 | 846 | 2,700 |
| 2025/03/13 | 851 | 851 | 841 | 841 | 1,300 |
| 2025/03/12 | 838 | 847 | 838 | 847 | 2,000 |
| 2025/03/11 | 847 | 851 | 841 | 841 | 500 |
| 2025/03/10 | 846 | 853 | 845 | 847 | 600 |
| 2025/03/07 | 838 | 850 | 838 | 848 | 1,600 |
| 2025/03/06 | 850 | 861 | 844 | 844 | 2,900 |
| 2025/03/05 | 844 | 851 | 844 | 851 | 600 |
| 2025/03/04 | 860 | 860 | 845 | 846 | 2,300 |
| 2025/03/03 | 849 | 874 | 849 | 856 | 4,300 |
| 2025/02/28 | 843 | 849 | 841 | 844 | 2,300 |
| 2025/02/27 | 850 | 851 | 844 | 851 | 4,200 |
| 2025/02/26 | 861 | 861 | 845 | 847 | 3,700 |
| 2025/02/25 | 856 | 862 | 850 | 861 | 3,400 |
| 2025/02/21 | 857 | 857 | 844 | 856 | 1,300 |
| 2025/02/20 | 867 | 867 | 830 | 857 | 17,700 |
| 2025/02/19 | 880 | 880 | 854 | 879 | 6,400 |
| 2025/02/18 | 865 | 885 | 865 | 885 | 4,000 |
| 2025/02/17 | 863 | 880 | 849 | 880 | 11,500 |
| 2025/02/14 | 851 | 878 | 845 | 870 | 3,500 |
| 2025/02/13 | 855 | 855 | 828 | 851 | 2,500 |
| 2025/02/12 | 850 | 856 | 815 | 855 | 8,500 |
| 2025/02/10 | 852 | 858 | 849 | 851 | 7,100 |
| 2025/02/07 | 837 | 858 | 837 | 854 | 2,600 |
| 2025/02/06 | 836 | 841 | 836 | 838 | 3,900 |
| 2025/02/05 | 831 | 846 | 831 | 846 | 200 |
| 2025/02/04 | 836 | 836 | 829 | 831 | 600 |
| 2025/02/03 | 831 | 837 | 831 | 836 | 400 |
| 2025/01/31 | 840 | 848 | 840 | 846 | 1,300 |
| 2025/01/30 | 850 | 850 | 840 | 840 | 600 |
| 2025/01/29 | 849 | 850 | 848 | 850 | 2,300 |
| 2025/01/28 | 837 | 848 | 831 | 848 | 900 |
| 2025/01/27 | 844 | 851 | 844 | 851 | 900 |
| 2025/01/24 | 819 | 848 | 818 | 845 | 7,000 |
| 2025/01/23 | 828 | 828 | 811 | 813 | 5,100 |
| 2025/01/22 | 825 | 825 | 811 | 825 | 2,700 |
| 2025/01/21 | 834 | 834 | 811 | 825 | 7,800 |
| 2025/01/20 | 841 | 841 | 806 | 838 | 8,100 |
| 2025/01/17 | 851 | 851 | 826 | 841 | 5,500 |
| 2025/01/16 | 882 | 886 | 829 | 851 | 20,300 |
| 2025/01/15 | 850 | 910 | 840 | 894 | 26,000 |
| 2025/01/14 | 893 | 920 | 850 | 851 | 35,900 |
| 2025/01/10 | 848 | 875 | 848 | 863 | 13,600 |
| 2025/01/09 | 847 | 857 | 831 | 857 | 9,700 |
| 2025/01/08 | 830 | 844 | 830 | 844 | 4,300 |
| 2025/01/07 | 828 | 829 | 825 | 829 | 2,400 |
| 2025/01/06 | 827 | 829 | 821 | 821 | 6,400 |
| 2024/12/30 | 793 | 820 | 793 | 820 | 8,200 |
| 2024/12/27 | 797 | 800 | 790 | 800 | 2,200 |
| 2024/12/26 | 793 | 798 | 791 | 797 | 2,900 |
| 2024/12/25 | 799 | 799 | 791 | 798 | 4,900 |
| 2024/12/24 | 799 | 804 | 799 | 799 | 4,100 |
| 2024/12/23 | 800 | 818 | 796 | 818 | 8,000 |
| 2024/12/20 | 811 | 811 | 800 | 806 | 2,900 |
| 2024/12/19 | 811 | 811 | 811 | 811 | 100 |
| 2024/12/18 | 810 | 811 | 810 | 810 | 1,600 |
| 2024/12/17 | 814 | 825 | 810 | 825 | 2,300 |
| 2024/12/16 | 823 | 823 | 823 | 823 | 100 |
| 2024/12/13 | 833 | 845 | 820 | 831 | 11,300 |
| 2024/12/12 | 818 | 840 | 813 | 836 | 14,300 |
| 2024/12/11 | 820 | 821 | 806 | 816 | 13,800 |
| 2024/12/10 | 795 | 824 | 791 | 824 | 13,600 |
| 2024/12/09 | 796 | 800 | 796 | 799 | 1,400 |
| 2024/12/06 | 793 | 797 | 793 | 797 | 4,100 |
| 2024/12/05 | 794 | 801 | 794 | 796 | 1,600 |
| 2024/12/04 | 794 | 803 | 793 | 796 | 2,800 |
| 2024/12/03 | 797 | 803 | 793 | 796 | 1,800 |
| 2024/12/02 | 808 | 808 | 798 | 798 | 5,300 |
| 2024/11/29 | 807 | 809 | 792 | 794 | 13,100 |
| 2024/11/28 | 783 | 819 | 781 | 807 | 4,600 |
| 2024/11/27 | 806 | 811 | 800 | 802 | 1,800 |
| 2024/11/26 | 802 | 817 | 802 | 811 | 2,300 |
| 2024/11/25 | 800 | 808 | 800 | 808 | 2,000 |
| 2024/11/22 | 795 | 809 | 795 | 808 | 2,500 |
| 2024/11/21 | 804 | 808 | 797 | 797 | 1,900 |
| 2024/11/20 | 805 | 807 | 778 | 807 | 5,500 |
| 2024/11/19 | 785 | 800 | 785 | 800 | 2,200 |
| 2024/11/18 | 793 | 798 | 740 | 790 | 4,200 |
| 2024/11/15 | 762 | 795 | 762 | 795 | 4,500 |
| 2024/11/14 | 776 | 779 | 770 | 777 | 4,000 |
| 2024/11/13 | 760 | 770 | 759 | 770 | 2,400 |
| 2024/11/12 | 762 | 765 | 755 | 762 | 2,700 |
| 2024/11/11 | 755 | 761 | 755 | 761 | 900 |
| 2024/11/08 | 759 | 760 | 755 | 755 | 600 |
| 2024/11/07 | 760 | 763 | 750 | 751 | 1,400 |
| 2024/11/06 | 763 | 763 | 752 | 752 | 1,800 |
| 2024/11/05 | 747 | 762 | 747 | 762 | 200 |
| 2024/11/01 | 760 | 762 | 750 | 762 | 2,900 |
| 2024/10/30 | 767 | 767 | 767 | 767 | 200 |
| 2024/10/29 | 755 | 767 | 752 | 767 | 1,900 |
| 2024/10/28 | 767 | 769 | 751 | 751 | 1,100 |
| 2024/10/25 | 747 | 762 | 747 | 762 | 200 |
| 2024/10/24 | 745 | 768 | 745 | 768 | 1,100 |
| 2024/10/23 | 750 | 750 | 743 | 743 | 300 |
| 2024/10/22 | 756 | 760 | 756 | 760 | 200 |
| 2024/10/21 | 757 | 760 | 750 | 758 | 2,200 |
| 2024/10/18 | 751 | 757 | 750 | 757 | 4,900 |
| 2024/10/17 | 756 | 756 | 750 | 755 | 500 |
| 2024/10/16 | 751 | 756 | 750 | 756 | 700 |
| 2024/10/15 | 753 | 757 | 751 | 752 | 1,400 |
| 2024/10/11 | 757 | 765 | 751 | 751 | 1,700 |
| 2024/10/10 | 760 | 760 | 757 | 757 | 1,100 |
| 2024/10/09 | 760 | 760 | 760 | 760 | 600 |
| 2024/10/08 | 761 | 764 | 760 | 760 | 1,600 |
| 2024/10/07 | 798 | 799 | 761 | 761 | 9,200 |
| 2024/10/04 | 765 | 805 | 765 | 787 | 14,300 |
| 2024/10/03 | 758 | 770 | 747 | 770 | 6,900 |
| 2024/10/02 | 734 | 756 | 734 | 756 | 3,600 |