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
2019/12/30 2,642 2,683 2,542 2,676 17,000
2019/12/27 2,717 2,764 2,600 2,647 35,100
2019/12/26 2,564 2,719 2,564 2,717 50,000
2019/12/25 2,508 2,610 2,508 2,554 33,600
2019/12/24 2,415 2,533 2,402 2,496 21,200
2019/12/23 2,497 2,497 2,375 2,415 17,700
2019/12/20 2,404 2,517 2,404 2,480 17,600
2019/12/19 2,463 2,524 2,390 2,405 38,300
2019/12/18 2,443 2,499 2,372 2,499 21,800
2019/12/17 2,382 2,428 2,318 2,420 12,800
2019/12/16 2,380 2,445 2,375 2,393 11,800
2019/12/13 2,462 2,480 2,382 2,385 18,000
2019/12/12 2,556 2,587 2,429 2,446 32,000
2019/12/11 2,452 2,525 2,412 2,517 24,200
2019/12/10 2,431 2,504 2,398 2,455 23,700
2019/12/09 2,524 2,531 2,423 2,455 29,500
2019/12/06 2,435 2,542 2,416 2,537 32,200
2019/12/05 2,779 2,850 2,445 2,462 175,000
2019/12/04 2,515 2,572 2,434 2,548 58,900
2019/12/03 2,586 2,645 2,510 2,565 47,200
2019/12/02 2,685 2,857 2,530 2,586 163,700
2019/11/29 2,369 2,656 2,354 2,655 133,000
2019/11/28 2,305 2,480 2,277 2,334 98,800
2019/11/27 2,160 2,400 2,115 2,360 125,900
2019/11/26 2,095 2,178 2,062 2,148 71,900
2019/11/25 1,950 2,200 1,941 2,096 137,000
2019/11/22 1,922 1,943 1,899 1,938 14,300
2019/11/21 1,933 1,933 1,892 1,923 8,100
2019/11/20 1,930 1,930 1,902 1,919 11,100
2019/11/19 1,944 1,944 1,908 1,918 8,200
2019/11/18 1,897 1,933 1,891 1,930 13,400
2019/11/15 1,881 1,900 1,875 1,890 5,400
2019/11/14 1,945 1,945 1,875 1,880 17,900
2019/11/13 1,974 1,980 1,908 1,930 19,500
2019/11/12 1,941 1,974 1,915 1,970 30,900
2019/11/11 1,948 1,948 1,868 1,905 28,700
2019/11/08 1,920 1,966 1,912 1,930 45,900
2019/11/07 1,890 1,937 1,872 1,914 26,200
2019/11/06 1,924 1,924 1,872 1,887 15,800
2019/11/05 1,946 1,952 1,892 1,902 20,100
2019/11/01 1,933 1,965 1,914 1,937 59,600
2019/10/31 1,821 1,889 1,802 1,888 27,500
2019/10/30 1,850 1,850 1,801 1,801 27,800
2019/10/29 1,861 1,862 1,850 1,850 11,500
2019/10/28 1,870 1,870 1,849 1,856 5,500
2019/10/25 1,896 1,897 1,845 1,857 16,500
2019/10/24 1,917 1,917 1,891 1,891 9,800
2019/10/23 1,879 1,944 1,864 1,920 23,400
2019/10/21 1,841 1,862 1,841 1,852 8,000
2019/10/18 1,870 1,870 1,828 1,841 26,200
2019/10/17 1,827 1,860 1,826 1,860 9,500
2019/10/16 1,863 1,878 1,814 1,824 12,100
2019/10/15 1,877 1,877 1,840 1,840 9,300
2019/10/11 1,868 1,875 1,835 1,837 18,800
2019/10/10 1,913 1,934 1,865 1,868 26,900
2019/10/09 1,961 1,964 1,897 1,913 28,400
2019/10/08 2,017 2,017 1,964 1,964 51,800
2019/10/07 2,000 2,042 1,955 2,011 90,100
2019/10/04 2,146 2,184 2,101 2,135 74,900
2019/10/03 2,032 2,110 2,001 2,096 35,300
2019/10/02 1,991 2,092 1,970 2,078 34,800
2019/10/01 2,012 2,063 1,998 2,006 28,700
2019/09/30 2,035 2,079 1,977 2,006 40,200
2019/09/27 2,049 2,049 1,987 2,017 31,700
2019/09/26 1,906 1,975 1,906 1,969 23,900
2019/09/25 1,928 1,930 1,895 1,897 27,600
2019/09/24 1,897 1,935 1,897 1,935 8,500
2019/09/20 1,915 1,915 1,890 1,892 13,200
2019/09/19 1,890 1,921 1,888 1,907 13,300
2019/09/18 1,880 1,944 1,855 1,858 15,800
2019/09/17 1,875 1,902 1,866 1,875 6,600
2019/09/13 1,941 1,941 1,862 1,889 9,300
2019/09/12 1,981 1,981 1,903 1,909 13,800
2019/09/11 1,967 2,000 1,915 1,956 9,300
2019/09/10 2,025 2,032 1,935 1,935 23,300
2019/09/09 2,016 2,062 1,976 2,040 26,200
2019/09/06 1,991 2,013 1,932 1,940 18,400
2019/09/05 1,950 2,006 1,950 1,971 21,800
2019/09/04 1,918 1,978 1,880 1,944 24,300
2019/09/03 1,858 1,960 1,820 1,927 11,200
2019/09/02 1,880 1,880 1,822 1,858 6,900
2019/08/30 1,839 1,876 1,816 1,841 18,900
2019/08/29 1,920 1,920 1,790 1,793 20,200
2019/08/28 1,956 1,963 1,859 1,859 16,800
2019/08/27 1,945 2,005 1,942 1,945 14,300
2019/08/26 1,919 1,952 1,873 1,923 25,900
2019/08/23 2,071 2,076 1,990 2,002 36,600
2019/08/22 2,151 2,152 2,065 2,070 11,700
2019/08/21 2,158 2,185 2,103 2,156 14,400
2019/08/20 2,084 2,210 2,070 2,157 28,000
2019/08/19 2,004 2,061 1,965 2,056 30,200
2019/08/16 2,117 2,117 1,988 1,995 37,000
2019/08/15 2,038 2,100 2,029 2,086 13,500
2019/08/14 2,201 2,218 2,079 2,138 31,400
2019/08/13 2,200 2,238 2,155 2,178 16,800
2019/08/09 2,348 2,348 2,257 2,258 10,800
2019/08/08 2,367 2,374 2,335 2,341 7,300
2019/08/07 2,343 2,395 2,320 2,367 10,900
2019/08/06 2,249 2,414 2,220 2,370 29,300
2019/08/05 2,403 2,411 2,159 2,373 67,300
2019/08/02 2,525 2,549 2,352 2,403 48,000
2019/08/01 2,612 2,634 2,567 2,575 14,500
2019/07/31 2,587 2,677 2,586 2,667 23,900
2019/07/30 2,613 2,613 2,512 2,564 18,200
2019/07/29 2,695 2,695 2,595 2,613 10,500
2019/07/26 2,692 2,715 2,527 2,647 22,800
2019/07/25 2,658 2,738 2,656 2,720 21,400
2019/07/24 2,830 2,830 2,650 2,658 38,600
2019/07/23 2,824 2,880 2,761 2,863 48,200
2019/07/22 2,587 2,860 2,566 2,849 101,200
2019/07/19 2,604 2,655 2,573 2,574 11,300
2019/07/18 2,620 2,621 2,506 2,600 16,700
2019/07/17 2,576 2,638 2,518 2,619 20,200
2019/07/16 2,457 2,587 2,453 2,577 22,900
2019/07/12 2,491 2,565 2,460 2,488 32,300
2019/07/11 2,729 2,775 2,481 2,481 67,600
2019/07/10 2,635 2,700 2,619 2,650 32,800
2019/07/09 2,647 2,744 2,508 2,735 96,600
2019/07/08 2,370 2,787 2,370 2,624 359,300
2019/07/05 2,390 2,400 2,310 2,331 36,000
2019/07/04 2,280 2,390 2,280 2,381 47,600
2019/07/03 2,300 2,300 2,233 2,264 23,000
2019/07/02 2,157 2,329 2,145 2,273 39,600
2019/07/01 2,138 2,240 2,138 2,158 13,900
2019/06/28 2,138 2,140 2,087 2,127 12,600
2019/06/27 2,110 2,145 2,068 2,138 10,900
2019/06/26 2,111 2,148 2,080 2,104 17,500
2019/06/25 2,245 2,245 2,112 2,161 18,600
2019/06/24 2,210 2,260 2,154 2,182 21,200
2019/06/21 2,323 2,330 2,172 2,199 45,200
2019/06/20 2,410 2,428 2,340 2,340 31,200
2019/06/19 2,352 2,415 2,280 2,398 84,500
2019/06/18 2,154 2,345 2,154 2,322 127,800
2019/06/17 2,099 2,150 2,021 2,125 19,200
2019/06/14 2,179 2,181 2,110 2,121 17,400
2019/06/13 2,158 2,174 2,105 2,167 24,400
2019/06/12 2,105 2,200 2,099 2,161 26,400
2019/06/11 2,230 2,234 2,103 2,103 54,200
2019/06/10 2,074 2,244 2,050 2,180 91,100
2019/06/07 1,937 2,049 1,929 2,038 84,100
2019/06/06 1,836 1,979 1,808 1,900 72,000
2019/06/05 1,850 1,871 1,784 1,828 39,400
2019/06/04 1,722 1,853 1,666 1,834 36,300
2019/06/03 1,800 1,800 1,730 1,762 18,300
2019/05/31 1,771 1,830 1,770 1,788 24,400
2019/05/30 1,732 1,779 1,703 1,772 20,400
2019/05/29 1,754 1,786 1,701 1,731 28,300
2019/05/29 1 -> 2.00 分割
2019/05/28 3,535 3,620 3,535 3,550 13,100
2019/05/27 3,490 3,600 3,490 3,520 6,800
2019/05/24 3,530 3,550 3,475 3,525 17,100
2019/05/23 3,695 3,770 3,560 3,600 21,800
2019/05/22 3,585 3,720 3,570 3,710 18,400
2019/05/21 3,620 3,690 3,475 3,555 20,100
2019/05/20 3,425 3,790 3,425 3,620 40,500
2019/05/17 3,410 3,480 3,380 3,415 13,000
2019/05/16 3,405 3,450 3,370 3,405 8,300
2019/05/15 3,315 3,410 3,315 3,405 6,200
2019/05/14 3,295 3,360 3,150 3,310 9,500
2019/05/13 3,315 3,465 3,310 3,310 11,900
2019/05/10 3,330 3,400 3,305 3,385 6,900
2019/05/09 3,370 3,370 3,310 3,330 7,000
2019/05/08 3,330 3,455 3,280 3,340 12,600
2019/05/07 3,185 3,360 3,185 3,340 9,700
2019/04/26 3,150 3,280 3,125 3,280 6,600
2019/04/25 3,190 3,210 3,155 3,195 4,100
2019/04/24 3,205 3,255 3,180 3,190 7,000
2019/04/23 3,230 3,300 3,180 3,185 12,200
2019/04/22 3,320 3,385 3,245 3,300 15,700
2019/04/19 3,290 3,330 3,220 3,250 9,300
2019/04/18 3,390 3,390 3,255 3,270 11,300
2019/04/17 3,350 3,450 3,290 3,400 13,700
2019/04/16 3,430 3,435 3,350 3,350 9,100
2019/04/15 3,450 3,470 3,395 3,405 12,500
2019/04/12 3,275 3,400 3,270 3,395 21,300
2019/04/11 3,255 3,310 3,235 3,255 12,700
2019/04/10 3,370 3,445 3,220 3,290 34,900
2019/04/09 3,470 3,590 3,345 3,460 52,100
2019/04/08 3,245 3,570 3,180 3,570 76,500
2019/04/05 3,265 3,295 3,100 3,175 26,300
2019/04/04 3,125 3,310 3,125 3,290 22,800
2019/04/03 3,020 3,155 3,020 3,115 14,400
2019/04/02 3,070 3,085 2,980 3,025 16,900
2019/04/01 3,145 3,200 3,060 3,080 22,400
2019/03/29 3,150 3,170 3,065 3,075 7,800
2019/03/28 3,170 3,175 3,050 3,120 10,700
2019/03/27 3,155 3,215 3,140 3,170 7,400
2019/03/26 3,100 3,230 3,100 3,150 9,900
2019/03/25 3,055 3,120 3,045 3,095 10,400
2019/03/22 3,230 3,240 3,150 3,185 4,000
2019/03/20 3,210 3,245 3,160 3,200 4,400
2019/03/19 3,450 3,450 3,150 3,150 11,100
2019/03/18 3,265 3,410 3,265 3,385 10,000
2019/03/15 3,115 3,315 3,105 3,260 10,900
2019/03/14 3,080 3,100 3,045 3,055 3,700
2019/03/13 3,075 3,140 3,015 3,015 7,000
2019/03/12 3,080 3,145 3,025 3,145 9,100
2019/03/11 3,090 3,090 2,900 3,010 11,100
2019/03/08 3,180 3,180 3,030 3,045 15,100
2019/03/07 3,325 3,325 3,210 3,220 8,800
2019/03/06 3,365 3,370 3,315 3,330 3,500
2019/03/05 3,365 3,405 3,340 3,365 5,800
2019/03/04 3,380 3,420 3,355 3,395 5,800
2019/03/01 3,325 3,370 3,250 3,355 5,700
2019/02/28 3,435 3,445 3,280 3,280 15,300
2019/02/27 3,380 3,400 3,310 3,345 9,600
2019/02/26 3,485 3,520 3,340 3,380 16,000
2019/02/25 3,575 3,600 3,470 3,520 11,200
2019/02/22 3,535 3,590 3,510 3,570 7,100
2019/02/21 3,520 3,605 3,500 3,550 7,100
2019/02/20 3,650 3,655 3,505 3,550 5,600
2019/02/19 3,540 3,650 3,425 3,650 10,900
2019/02/18 3,495 3,535 3,415 3,535 10,400
2019/02/15 3,365 3,400 3,305 3,385 9,900
2019/02/14 3,465 3,465 3,370 3,395 7,900
2019/02/13 3,485 3,540 3,425 3,425 7,200
2019/02/12 3,365 3,565 3,365 3,440 15,000
2019/02/08 3,685 3,685 3,365 3,380 36,600
2019/02/07 3,855 3,865 3,650 3,725 14,100
2019/02/06 3,950 3,965 3,815 3,855 10,100
2019/02/05 4,000 4,005 3,930 3,940 11,800
2019/02/04 4,060 4,070 3,955 3,980 10,100
2019/02/01 4,060 4,060 3,940 4,020 8,800
2019/01/31 4,045 4,100 3,995 4,035 10,200
2019/01/30 4,075 4,080 3,935 3,935 11,800
2019/01/29 4,130 4,155 4,015 4,120 13,000
2019/01/28 4,240 4,250 4,120 4,175 21,400
2019/01/25 4,035 4,320 4,035 4,100 62,900
2019/01/24 3,805 4,055 3,735 3,915 35,900
2019/01/23 3,605 3,770 3,600 3,735 8,200
2019/01/22 3,645 3,800 3,575 3,670 16,000
2019/01/21 4,040 4,090 3,675 3,675 34,000
2019/01/18 4,100 4,100 3,820 3,900 33,400
2019/01/17 3,565 4,150 3,520 3,910 90,600
2019/01/16 3,650 3,650 3,470 3,520 34,200
2019/01/15 3,190 3,740 3,135 3,650 162,000
2019/01/11 2,915 3,070 2,915 3,050 16,100
2019/01/10 2,935 2,985 2,870 2,939 13,700
2019/01/09 3,130 3,155 2,975 2,985 31,700
2019/01/08 3,050 3,290 3,025 3,150 26,400
2019/01/07 2,973 3,005 2,919 2,985 15,800
2019/01/04 2,801 2,939 2,793 2,902 16,500

このページの先頭へ