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
2020/12/30 1,446 1,456 1,419 1,450 2,300
2020/12/29 1,409 1,446 1,409 1,417 6,500
2020/12/28 1,460 1,463 1,382 1,386 10,900
2020/12/25 1,428 1,478 1,427 1,465 8,800
2020/12/24 1,468 1,468 1,422 1,441 4,500
2020/12/23 1,402 1,443 1,402 1,442 4,200
2020/12/22 1,455 1,465 1,385 1,398 18,200
2020/12/21 1,560 1,570 1,477 1,477 17,700
2020/12/18 1,688 1,688 1,555 1,555 19,900
2020/12/17 1,625 1,715 1,591 1,679 45,900
2020/12/16 1,540 1,593 1,533 1,585 11,200
2020/12/15 1,608 1,608 1,521 1,528 24,800
2020/12/14 1,675 1,749 1,602 1,611 70,200
2020/12/11 1,530 1,678 1,502 1,677 72,400
2020/12/10 1,475 1,520 1,451 1,520 47,400
2020/12/09 1,460 1,462 1,424 1,436 10,800
2020/12/08 1,364 1,459 1,362 1,459 23,500
2020/12/07 1,353 1,535 1,283 1,419 85,100
2020/12/04 1,340 1,352 1,327 1,352 9,000
2020/12/03 1,344 1,356 1,341 1,343 6,500
2020/12/02 1,360 1,370 1,347 1,357 8,300
2020/12/01 1,311 1,360 1,311 1,359 10,900
2020/11/30 1,311 1,338 1,310 1,325 9,400
2020/11/27 1,318 1,333 1,312 1,329 6,100
2020/11/26 1,322 1,347 1,319 1,337 10,300
2020/11/25 1,335 1,352 1,306 1,321 16,600
2020/11/24 1,316 1,342 1,311 1,336 11,700
2020/11/20 1,310 1,350 1,301 1,316 5,200
2020/11/19 1,308 1,335 1,290 1,326 12,700
2020/11/18 1,351 1,362 1,318 1,325 13,200
2020/11/17 1,350 1,357 1,321 1,350 9,300
2020/11/16 1,330 1,365 1,319 1,335 9,700
2020/11/13 1,333 1,339 1,304 1,322 4,000
2020/11/12 1,323 1,355 1,323 1,340 7,400
2020/11/11 1,363 1,363 1,334 1,353 4,300
2020/11/10 1,312 1,355 1,311 1,333 11,400
2020/11/09 1,334 1,334 1,310 1,317 5,200
2020/11/06 1,325 1,330 1,316 1,330 1,700
2020/11/05 1,301 1,334 1,300 1,333 2,700
2020/11/04 1,274 1,335 1,264 1,324 4,900
2020/11/02 1,281 1,281 1,243 1,268 1,200
2020/10/30 1,320 1,320 1,227 1,246 5,100
2020/10/29 1,280 1,303 1,274 1,303 2,300
2020/10/28 1,346 1,346 1,340 1,340 600
2020/10/27 1,294 1,322 1,260 1,321 4,500
2020/10/26 1,346 1,346 1,275 1,294 6,200
2020/10/23 1,320 1,351 1,315 1,336 3,200
2020/10/22 1,369 1,369 1,334 1,349 2,100
2020/10/21 1,338 1,368 1,330 1,368 5,000
2020/10/20 1,372 1,372 1,340 1,340 400
2020/10/19 1,317 1,349 1,317 1,343 2,300
2020/10/16 1,355 1,362 1,322 1,322 7,100
2020/10/15 1,365 1,385 1,340 1,376 6,100
2020/10/14 1,395 1,399 1,370 1,371 4,700
2020/10/13 1,413 1,414 1,382 1,404 4,100
2020/10/12 1,400 1,429 1,383 1,403 4,300
2020/10/09 1,389 1,435 1,355 1,401 26,300
2020/10/08 1,494 1,499 1,428 1,449 8,700
2020/10/07 1,448 1,495 1,426 1,466 14,400
2020/10/06 1,398 1,421 1,385 1,420 16,800
2020/10/05 1,401 1,405 1,378 1,393 4,000
2020/10/02 1,412 1,412 1,366 1,372 8,900
2020/09/30 1,403 1,428 1,384 1,389 7,000
2020/09/29 1,341 1,417 1,338 1,393 8,000
2020/09/28 1,375 1,388 1,347 1,357 6,400
2020/09/25 1,377 1,398 1,361 1,375 6,400
2020/09/24 1,390 1,437 1,380 1,387 10,200
2020/09/23 1,368 1,449 1,342 1,408 16,200
2020/09/18 1,398 1,403 1,375 1,376 12,200
2020/09/17 1,413 1,417 1,393 1,405 2,600
2020/09/16 1,400 1,432 1,388 1,420 5,000
2020/09/15 1,434 1,449 1,400 1,400 3,000
2020/09/14 1,410 1,467 1,399 1,434 11,600
2020/09/11 1,377 1,410 1,366 1,410 6,200
2020/09/10 1,441 1,441 1,333 1,406 19,500
2020/09/09 1,377 1,417 1,371 1,411 8,300
2020/09/08 1,390 1,415 1,362 1,407 14,700
2020/09/07 1,373 1,419 1,373 1,391 8,300
2020/09/04 1,328 1,404 1,327 1,393 24,000
2020/09/03 1,359 1,522 1,314 1,408 55,400
2020/09/02 1,365 1,367 1,315 1,315 8,300
2020/09/01 1,337 1,350 1,320 1,347 5,900
2020/08/31 1,272 1,327 1,263 1,319 7,100
2020/08/28 1,324 1,324 1,216 1,246 20,200
2020/08/27 1,360 1,360 1,311 1,324 10,400
2020/08/26 1,290 1,352 1,277 1,330 15,000
2020/08/25 1,238 1,297 1,217 1,295 9,700
2020/08/24 1,213 1,238 1,207 1,213 5,200
2020/08/21 1,258 1,258 1,206 1,213 6,800
2020/08/20 1,277 1,283 1,220 1,232 8,600
2020/08/19 1,269 1,284 1,268 1,277 3,800
2020/08/18 1,260 1,293 1,260 1,265 2,400
2020/08/17 1,304 1,310 1,260 1,280 7,500
2020/08/14 1,233 1,302 1,233 1,285 10,500
2020/08/13 1,247 1,259 1,227 1,233 7,100
2020/08/12 1,200 1,230 1,200 1,220 6,200
2020/08/11 1,200 1,231 1,189 1,196 10,500
2020/08/07 1,178 1,178 1,157 1,178 7,200
2020/08/06 1,205 1,206 1,173 1,179 7,600
2020/08/05 1,155 1,215 1,144 1,205 14,100
2020/08/04 1,149 1,159 1,130 1,130 8,600
2020/08/03 1,171 1,190 1,094 1,130 20,000
2020/07/31 1,256 1,256 1,150 1,171 19,600
2020/07/30 1,303 1,330 1,249 1,281 11,300
2020/07/29 1,357 1,381 1,291 1,291 18,700
2020/07/28 1,295 1,395 1,295 1,350 49,200
2020/07/27 1,272 1,272 1,224 1,232 5,800
2020/07/22 1,255 1,300 1,225 1,300 13,300
2020/07/21 1,193 1,225 1,188 1,225 2,400
2020/07/20 1,176 1,197 1,130 1,197 10,300
2020/07/17 1,208 1,208 1,140 1,157 14,000
2020/07/16 1,236 1,241 1,205 1,210 13,700
2020/07/15 1,227 1,300 1,216 1,245 20,700
2020/07/14 1,261 1,297 1,247 1,256 12,100
2020/07/13 1,263 1,348 1,218 1,307 15,300
2020/07/10 1,309 1,320 1,244 1,249 21,700
2020/07/09 1,383 1,383 1,338 1,346 13,200
2020/07/08 1,394 1,421 1,384 1,408 5,200
2020/07/07 1,353 1,415 1,353 1,410 7,900
2020/07/06 1,335 1,384 1,335 1,365 10,400
2020/07/03 1,360 1,385 1,330 1,340 18,400
2020/07/02 1,445 1,460 1,325 1,384 35,800
2020/07/01 1,474 1,486 1,443 1,464 9,300
2020/06/30 1,477 1,519 1,442 1,459 8,400
2020/06/29 1,524 1,536 1,443 1,460 14,300
2020/06/26 1,500 1,536 1,500 1,528 11,600
2020/06/25 1,530 1,532 1,494 1,497 13,400
2020/06/24 1,523 1,557 1,520 1,546 10,900
2020/06/23 1,566 1,583 1,525 1,563 19,000
2020/06/22 1,580 1,605 1,504 1,561 27,000
2020/06/19 1,575 1,583 1,546 1,566 7,200
2020/06/18 1,587 1,587 1,500 1,575 15,200
2020/06/17 1,498 1,577 1,464 1,563 11,000
2020/06/16 1,452 1,531 1,430 1,498 25,600
2020/06/15 1,500 1,519 1,400 1,400 31,700
2020/06/12 1,481 1,554 1,443 1,554 27,800
2020/06/11 1,646 1,646 1,554 1,573 22,300
2020/06/10 1,627 1,669 1,626 1,637 9,200
2020/06/09 1,691 1,691 1,630 1,645 9,300
2020/06/08 1,665 1,698 1,662 1,698 8,500
2020/06/05 1,634 1,660 1,617 1,656 6,900
2020/06/04 1,732 1,732 1,631 1,661 11,700
2020/06/03 1,731 1,736 1,660 1,674 19,200
2020/06/02 1,690 1,745 1,690 1,735 14,900
2020/06/01 1,730 1,760 1,720 1,726 11,800
2020/05/29 1,692 1,767 1,690 1,727 12,300
2020/05/28 1,750 1,751 1,668 1,722 19,800
2020/05/27 1,721 1,758 1,654 1,750 24,900
2020/05/26 1,751 1,780 1,707 1,722 29,900
2020/05/25 1,683 1,787 1,683 1,760 42,000
2020/05/22 1,625 1,678 1,616 1,670 16,700
2020/05/21 1,626 1,686 1,613 1,649 26,400
2020/05/20 1,518 1,610 1,505 1,599 19,100
2020/05/19 1,570 1,635 1,539 1,539 23,900
2020/05/18 1,599 1,599 1,521 1,541 15,900
2020/05/15 1,618 1,645 1,550 1,599 25,100
2020/05/14 1,684 1,742 1,457 1,601 184,500
2020/05/13 1,398 1,688 1,380 1,688 107,700
2020/05/12 1,316 1,388 1,291 1,388 38,700
2020/05/11 1,224 1,334 1,224 1,293 45,900
2020/05/08 1,216 1,232 1,190 1,219 32,200
2020/05/07 1,189 1,217 1,180 1,206 25,100
2020/05/01 1,167 1,179 1,150 1,159 23,500
2020/04/30 1,200 1,227 1,180 1,197 42,100
2020/04/28 1,108 1,205 1,106 1,181 51,200
2020/04/27 1,111 1,143 1,083 1,099 31,800
2020/04/24 1,210 1,237 1,070 1,084 81,500
2020/04/23 1,289 1,346 1,205 1,205 107,000
2020/04/22 1,161 1,297 1,160 1,290 88,600
2020/04/21 1,222 1,251 1,130 1,215 59,600
2020/04/20 1,218 1,360 1,167 1,278 80,200
2020/04/17 1,212 1,235 1,187 1,205 32,600
2020/04/16 1,142 1,243 1,140 1,165 46,600
2020/04/15 1,119 1,228 1,090 1,134 35,900
2020/04/14 1,025 1,106 1,025 1,099 25,500
2020/04/13 1,039 1,094 1,023 1,023 31,300
2020/04/10 1,088 1,118 1,022 1,023 22,300
2020/04/09 978 1,088 957 1,053 23,000
2020/04/08 949 961 902 950 13,700
2020/04/07 927 956 899 934 27,900
2020/04/06 880 891 860 882 15,600
2020/04/03 948 949 874 882 19,700
2020/04/02 936 984 935 935 8,100
2020/04/01 986 999 935 935 10,400
2020/03/31 1,009 1,012 980 986 7,200
2020/03/30 981 1,001 931 979 11,800
2020/03/27 1,030 1,096 973 1,011 10,600
2020/03/26 1,134 1,134 1,016 1,019 9,600
2020/03/25 1,159 1,171 1,052 1,104 22,400
2020/03/24 969 1,031 953 1,009 23,400
2020/03/23 915 944 858 930 14,200
2020/03/19 1,006 1,038 894 915 34,000
2020/03/18 1,129 1,129 1,002 1,006 12,800
2020/03/17 1,000 1,115 999 1,099 23,800
2020/03/16 1,073 1,149 1,054 1,054 5,800
2020/03/13 1,067 1,120 1,003 1,073 31,200
2020/03/12 1,127 1,238 1,127 1,215 31,400
2020/03/11 1,258 1,258 1,170 1,180 40,300
2020/03/10 1,141 1,236 1,073 1,228 69,400
2020/03/09 1,361 1,361 1,110 1,168 59,300
2020/03/06 1,544 1,544 1,374 1,391 29,200
2020/03/05 1,573 1,584 1,526 1,530 6,500
2020/03/04 1,513 1,582 1,500 1,573 13,800
2020/03/03 1,622 1,651 1,540 1,553 15,400
2020/03/02 1,486 1,614 1,486 1,603 14,500
2020/02/28 1,502 1,571 1,426 1,498 72,700
2020/02/27 1,705 1,709 1,622 1,622 38,400
2020/02/26 1,735 1,760 1,649 1,704 37,700
2020/02/25 1,738 1,786 1,730 1,769 13,000
2020/02/21 1,843 1,875 1,843 1,858 4,000
2020/02/20 1,889 1,910 1,867 1,879 11,400
2020/02/19 1,865 1,876 1,824 1,865 13,000
2020/02/18 1,888 1,888 1,790 1,801 16,300
2020/02/17 1,900 1,904 1,857 1,861 11,100
2020/02/14 1,935 1,939 1,890 1,900 12,400
2020/02/13 1,940 1,954 1,938 1,941 3,000
2020/02/12 1,942 1,950 1,923 1,943 9,100
2020/02/10 1,956 1,972 1,922 1,947 11,500
2020/02/07 2,021 2,021 1,973 1,989 13,200
2020/02/06 2,050 2,070 2,023 2,023 11,300
2020/02/05 2,034 2,094 2,030 2,036 12,100
2020/02/04 2,037 2,088 2,023 2,061 17,200
2020/02/03 1,920 2,042 1,915 2,022 29,500
2020/01/31 1,999 2,045 1,988 2,010 25,700
2020/01/30 2,069 2,100 1,982 2,009 43,000
2020/01/29 2,123 2,123 2,051 2,069 36,900
2020/01/28 2,100 2,140 2,079 2,115 24,000
2020/01/27 2,109 2,156 2,079 2,101 36,700
2020/01/24 2,127 2,137 2,063 2,093 38,000
2020/01/23 2,111 2,129 2,086 2,124 11,800
2020/01/22 2,091 2,146 2,090 2,095 11,100
2020/01/21 2,118 2,121 2,080 2,091 18,800
2020/01/20 2,133 2,170 2,103 2,126 17,200
2020/01/17 2,172 2,174 2,091 2,119 24,500
2020/01/16 2,129 2,187 2,044 2,174 58,000
2020/01/15 2,229 2,229 2,059 2,080 105,100
2020/01/14 2,341 2,391 2,211 2,218 170,900
2020/01/10 2,598 2,694 2,541 2,691 39,700
2020/01/09 2,600 2,610 2,554 2,585 15,800
2020/01/08 2,586 2,601 2,440 2,520 27,700
2020/01/07 2,593 2,629 2,593 2,607 12,200
2020/01/06 2,675 2,675 2,555 2,567 19,000

このページの先頭へ