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
2021/12/30 927 945 888 945 17,300
2021/12/29 898 1,022 888 935 52,700
2021/12/28 870 900 869 897 6,100
2021/12/27 851 868 843 867 9,900
2021/12/24 848 852 841 843 2,800
2021/12/23 839 849 835 847 6,100
2021/12/22 835 845 835 841 16,000
2021/12/21 840 841 820 841 6,000
2021/12/20 840 851 839 840 3,200
2021/12/17 870 870 842 848 11,700
2021/12/16 869 876 865 871 4,900
2021/12/15 862 875 862 866 3,800
2021/12/14 893 893 853 870 11,000
2021/12/13 901 905 890 902 2,000
2021/12/10 904 908 904 905 1,800
2021/12/09 903 918 902 904 2,200
2021/12/08 917 917 907 910 2,200
2021/12/07 897 918 885 912 9,800
2021/12/06 885 898 870 897 67,300
2021/12/03 943 956 940 945 4,700
2021/12/02 953 958 941 958 7,300
2021/12/01 976 976 942 968 9,400
2021/11/30 970 978 965 973 4,300
2021/11/29 964 990 961 973 8,500
2021/11/26 1,000 1,000 992 992 4,000
2021/11/25 1,002 1,004 993 1,001 1,600
2021/11/24 1,002 1,007 997 1,007 2,500
2021/11/22 1,003 1,007 1,001 1,001 1,200
2021/11/19 1,004 1,005 1,001 1,002 1,500
2021/11/18 1,003 1,011 1,000 1,011 2,600
2021/11/17 1,010 1,010 1,004 1,004 1,000
2021/11/16 1,018 1,018 1,012 1,015 2,100
2021/11/15 1,002 1,020 984 1,006 3,500
2021/11/12 1,002 1,006 1,000 1,002 1,500
2021/11/11 1,015 1,015 1,001 1,010 4,000
2021/11/10 1,016 1,034 1,014 1,014 3,500
2021/11/09 1,028 1,035 1,015 1,016 6,200
2021/11/08 1,013 1,030 1,010 1,030 9,500
2021/11/05 1,019 1,024 1,008 1,008 3,400
2021/11/04 1,009 1,023 1,001 1,023 5,500
2021/11/02 1,005 1,010 987 999 6,400
2021/11/01 1,006 1,012 994 1,005 1,900
2021/10/29 1,002 1,007 991 1,005 4,100
2021/10/28 995 1,000 995 996 700
2021/10/27 1,004 1,007 992 1,003 4,100
2021/10/26 1,002 1,002 994 995 1,600
2021/10/25 997 999 990 999 2,100
2021/10/22 992 1,005 992 997 1,800
2021/10/21 1,011 1,011 983 997 9,900
2021/10/20 1,011 1,011 1,005 1,007 1,700
2021/10/19 1,003 1,010 1,001 1,005 2,000
2021/10/18 1,010 1,010 1,000 1,001 1,800
2021/10/15 1,007 1,013 992 1,009 7,200
2021/10/14 1,039 1,046 1,000 1,001 6,800
2021/10/13 1,001 1,032 1,001 1,030 3,500
2021/10/12 1,012 1,012 994 1,000 7,500
2021/10/11 1,011 1,021 1,005 1,015 4,300
2021/10/08 1,023 1,030 1,011 1,012 6,500
2021/10/07 1,010 1,028 1,001 1,001 4,000
2021/10/06 1,020 1,024 991 1,015 16,700
2021/10/05 1,033 1,039 1,010 1,017 17,000
2021/10/04 1,104 1,140 1,037 1,046 43,900
2021/10/01 1,052 1,098 1,050 1,088 28,100
2021/09/30 1,029 1,073 1,022 1,057 19,400
2021/09/29 1,022 1,040 1,021 1,029 5,100
2021/09/28 1,059 1,059 1,027 1,041 13,300
2021/09/27 1,070 1,082 1,053 1,058 10,700
2021/09/24 1,070 1,088 1,060 1,062 10,900
2021/09/22 1,084 1,094 1,045 1,055 17,500
2021/09/21 1,090 1,106 1,072 1,085 22,800
2021/09/17 1,120 1,155 1,091 1,131 35,300
2021/09/16 1,205 1,211 1,105 1,130 50,600
2021/09/15 1,224 1,254 1,168 1,215 138,500
2021/09/14 1,122 1,355 1,100 1,300 375,400
2021/09/13 1,060 1,092 1,050 1,055 19,900
2021/09/10 1,050 1,064 1,040 1,060 6,500
2021/09/09 1,047 1,058 1,036 1,045 6,600
2021/09/08 1,020 1,054 1,015 1,054 16,800
2021/09/07 1,039 1,039 1,002 1,018 24,900
2021/09/06 1,022 1,045 1,015 1,032 16,500
2021/09/03 1,005 1,033 993 1,018 31,900
2021/09/02 1,044 1,050 997 998 49,100
2021/09/01 983 1,024 980 1,013 50,800
2021/08/31 1,005 1,005 948 980 83,300
2021/08/30 1,017 1,038 1,000 1,000 14,200
2021/08/27 1,003 1,015 1,000 1,013 5,400
2021/08/26 1,057 1,060 1,000 1,003 16,600
2021/08/25 1,040 1,050 1,030 1,045 3,000
2021/08/24 1,012 1,075 1,012 1,040 7,700
2021/08/23 1,000 1,007 997 1,004 3,800
2021/08/20 1,022 1,022 994 1,000 6,300
2021/08/19 1,030 1,039 1,017 1,022 2,000
2021/08/18 1,090 1,090 978 1,039 26,500
2021/08/17 1,110 1,133 1,037 1,092 14,800
2021/08/16 1,130 1,153 1,103 1,117 3,600
2021/08/13 1,157 1,157 1,142 1,142 900
2021/08/12 1,120 1,156 1,120 1,156 2,800
2021/08/11 1,106 1,120 1,106 1,120 1,600
2021/08/10 1,110 1,120 1,099 1,113 2,500
2021/08/06 1,102 1,119 1,092 1,098 1,700
2021/08/05 1,110 1,122 1,100 1,107 3,500
2021/08/04 1,167 1,168 1,097 1,110 6,900
2021/08/03 1,168 1,173 1,162 1,166 2,200
2021/08/02 1,198 1,214 1,150 1,180 8,800
2021/07/30 1,250 1,250 1,177 1,190 10,800
2021/07/29 1,271 1,279 1,257 1,257 1,700
2021/07/28 1,273 1,273 1,262 1,269 700
2021/07/27 1,288 1,288 1,274 1,274 1,600
2021/07/26 1,292 1,304 1,276 1,281 2,900
2021/07/21 1,282 1,292 1,282 1,292 700
2021/07/20 1,290 1,296 1,278 1,279 3,000
2021/07/19 1,303 1,304 1,297 1,297 4,700
2021/07/16 1,305 1,310 1,303 1,307 400
2021/07/15 1,310 1,322 1,304 1,305 1,200
2021/07/14 1,309 1,315 1,301 1,301 1,600
2021/07/13 1,327 1,330 1,300 1,316 2,300
2021/07/12 1,320 1,332 1,313 1,327 2,700
2021/07/09 1,304 1,316 1,285 1,316 5,100
2021/07/08 1,355 1,360 1,251 1,328 27,500
2021/07/07 1,355 1,367 1,355 1,357 3,900
2021/07/06 1,382 1,382 1,360 1,373 14,700
2021/07/05 1,391 1,407 1,362 1,381 45,700
2021/07/02 1,482 1,537 1,482 1,511 27,900
2021/07/01 1,478 1,487 1,448 1,470 9,400
2021/06/30 1,463 1,479 1,460 1,477 2,500
2021/06/29 1,450 1,484 1,448 1,463 3,200
2021/06/28 1,471 1,481 1,453 1,468 3,900
2021/06/25 1,477 1,488 1,469 1,471 7,900
2021/06/24 1,450 1,469 1,450 1,469 8,500
2021/06/23 1,415 1,430 1,413 1,430 2,500
2021/06/22 1,409 1,414 1,400 1,410 2,500
2021/06/21 1,390 1,401 1,385 1,389 1,200
2021/06/18 1,383 1,405 1,383 1,401 2,700
2021/06/17 1,402 1,402 1,381 1,383 1,000
2021/06/16 1,399 1,401 1,385 1,385 1,800
2021/06/15 1,377 1,399 1,377 1,399 2,000
2021/06/14 1,378 1,396 1,378 1,379 4,800
2021/06/11 1,399 1,400 1,380 1,391 2,700
2021/06/10 1,395 1,402 1,390 1,398 4,400
2021/06/09 1,394 1,394 1,391 1,391 300
2021/06/08 1,380 1,403 1,368 1,380 5,100
2021/06/07 1,375 1,400 1,370 1,371 3,900
2021/06/04 1,392 1,450 1,392 1,405 1,300
2021/06/03 1,405 1,416 1,395 1,395 1,400
2021/06/02 1,408 1,410 1,400 1,401 800
2021/06/01 1,390 1,433 1,386 1,410 9,500
2021/05/31 1,396 1,402 1,381 1,390 5,300
2021/05/28 1,407 1,407 1,395 1,399 3,600
2021/05/27 1,400 1,411 1,400 1,405 1,000
2021/05/26 1,412 1,412 1,400 1,400 2,400
2021/05/25 1,444 1,444 1,406 1,406 2,900
2021/05/24 1,416 1,425 1,410 1,425 700
2021/05/21 1,426 1,426 1,410 1,415 4,800
2021/05/20 1,415 1,430 1,415 1,429 1,100
2021/05/19 1,401 1,431 1,401 1,420 1,900
2021/05/18 1,405 1,414 1,380 1,406 2,000
2021/05/17 1,430 1,440 1,400 1,400 3,000
2021/05/14 1,402 1,432 1,402 1,407 1,900
2021/05/13 1,409 1,440 1,390 1,402 4,900
2021/05/12 1,429 1,443 1,411 1,411 3,800
2021/05/11 1,461 1,461 1,423 1,423 3,200
2021/05/10 1,430 1,465 1,427 1,461 8,700
2021/05/07 1,421 1,427 1,405 1,408 800
2021/05/06 1,419 1,428 1,407 1,428 1,100
2021/04/30 1,410 1,414 1,410 1,414 300
2021/04/28 1,400 1,413 1,400 1,413 1,000
2021/04/27 1,402 1,418 1,398 1,401 2,200
2021/04/26 1,395 1,399 1,392 1,398 1,200
2021/04/23 1,391 1,405 1,380 1,384 7,600
2021/04/22 1,425 1,431 1,413 1,419 3,300
2021/04/21 1,424 1,432 1,401 1,409 7,100
2021/04/20 1,490 1,490 1,451 1,469 4,400
2021/04/19 1,485 1,494 1,463 1,487 2,800
2021/04/16 1,465 1,489 1,453 1,485 3,100
2021/04/15 1,481 1,497 1,460 1,483 3,600
2021/04/14 1,477 1,477 1,450 1,475 5,700
2021/04/13 1,500 1,500 1,480 1,483 4,600
2021/04/12 1,527 1,535 1,500 1,501 6,800
2021/04/09 1,539 1,540 1,516 1,527 5,000
2021/04/08 1,540 1,540 1,520 1,532 3,700
2021/04/07 1,529 1,550 1,521 1,526 5,000
2021/04/06 1,564 1,564 1,515 1,520 11,200
2021/04/05 1,580 1,587 1,520 1,554 46,600
2021/04/02 1,532 1,545 1,486 1,500 21,000
2021/04/01 1,474 1,530 1,474 1,500 14,400
2021/03/31 1,454 1,469 1,430 1,462 5,300
2021/03/30 1,448 1,459 1,428 1,454 2,300
2021/03/29 1,466 1,466 1,428 1,440 1,500
2021/03/26 1,436 1,440 1,436 1,440 800
2021/03/25 1,416 1,436 1,403 1,436 2,100
2021/03/24 1,433 1,433 1,412 1,414 2,000
2021/03/23 1,450 1,472 1,440 1,441 3,900
2021/03/22 1,442 1,450 1,430 1,449 3,400
2021/03/19 1,465 1,475 1,453 1,453 3,400
2021/03/18 1,475 1,475 1,461 1,473 1,200
2021/03/17 1,476 1,477 1,462 1,475 1,700
2021/03/16 1,468 1,470 1,451 1,457 2,800
2021/03/15 1,474 1,480 1,462 1,463 1,700
2021/03/12 1,464 1,464 1,441 1,460 2,200
2021/03/11 1,424 1,452 1,424 1,452 3,300
2021/03/10 1,420 1,435 1,419 1,422 3,400
2021/03/09 1,437 1,437 1,413 1,421 2,500
2021/03/08 1,455 1,455 1,410 1,438 2,700
2021/03/05 1,433 1,440 1,400 1,440 6,400
2021/03/04 1,452 1,452 1,431 1,447 3,500
2021/03/03 1,432 1,469 1,430 1,452 3,900
2021/03/02 1,420 1,455 1,420 1,445 8,700
2021/03/01 1,391 1,410 1,350 1,410 6,500
2021/02/26 1,345 1,391 1,345 1,373 3,100
2021/02/25 1,370 1,380 1,351 1,370 3,900
2021/02/24 1,406 1,406 1,364 1,364 9,700
2021/02/22 1,433 1,433 1,406 1,406 5,000
2021/02/19 1,423 1,430 1,410 1,423 2,300
2021/02/18 1,444 1,446 1,419 1,434 3,300
2021/02/17 1,434 1,455 1,433 1,441 3,900
2021/02/16 1,443 1,475 1,400 1,454 10,400
2021/02/15 1,455 1,455 1,418 1,449 2,900
2021/02/12 1,445 1,455 1,421 1,455 6,000
2021/02/10 1,441 1,470 1,435 1,445 3,900
2021/02/09 1,480 1,480 1,428 1,460 3,900
2021/02/08 1,484 1,500 1,452 1,461 5,700
2021/02/05 1,480 1,486 1,449 1,475 5,200
2021/02/04 1,438 1,478 1,430 1,466 8,000
2021/02/03 1,405 1,450 1,405 1,427 6,600
2021/02/02 1,379 1,399 1,378 1,399 2,300
2021/02/01 1,361 1,390 1,361 1,378 2,100
2021/01/29 1,439 1,444 1,372 1,390 10,900
2021/01/28 1,391 1,426 1,391 1,426 2,700
2021/01/27 1,449 1,449 1,423 1,444 700
2021/01/26 1,439 1,467 1,410 1,435 4,600
2021/01/25 1,439 1,461 1,377 1,409 9,500
2021/01/22 1,427 1,445 1,420 1,430 2,600
2021/01/21 1,400 1,443 1,400 1,427 9,200
2021/01/20 1,464 1,464 1,424 1,429 4,900
2021/01/19 1,428 1,483 1,427 1,460 3,500
2021/01/18 1,454 1,472 1,429 1,430 7,500
2021/01/15 1,482 1,500 1,410 1,477 16,300
2021/01/14 1,548 1,548 1,470 1,497 11,100
2021/01/13 1,550 1,550 1,500 1,508 10,700
2021/01/12 1,521 1,563 1,495 1,543 25,100
2021/01/08 1,462 1,496 1,459 1,495 14,400
2021/01/07 1,450 1,457 1,430 1,450 6,800
2021/01/06 1,430 1,449 1,430 1,447 3,600
2021/01/05 1,440 1,450 1,421 1,425 2,700
2021/01/04 1,450 1,450 1,402 1,448 2,600

このページの先頭へ