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
2022/12/30 865 903 865 874 5,100
2022/12/29 862 875 860 864 3,200
2022/12/28 865 869 864 864 4,600
2022/12/27 864 877 864 871 2,100
2022/12/26 858 870 850 862 5,600
2022/12/23 870 870 850 859 11,200
2022/12/22 896 905 874 874 9,200
2022/12/21 907 907 884 886 12,100
2022/12/20 932 932 906 908 6,800
2022/12/19 925 932 923 932 2,200
2022/12/16 937 937 926 927 10,400
2022/12/15 948 948 948 948 300
2022/12/14 953 953 939 939 10,200
2022/12/13 941 944 941 941 4,200
2022/12/12 944 948 942 942 1,500
2022/12/09 952 952 943 944 2,700
2022/12/08 943 945 940 945 1,600
2022/12/07 954 954 941 942 1,300
2022/12/06 940 951 940 944 1,900
2022/12/05 950 952 940 946 2,300
2022/12/02 950 956 946 952 3,500
2022/12/01 963 963 943 959 10,100
2022/11/30 964 967 955 962 1,900
2022/11/29 940 975 940 954 4,800
2022/11/28 952 952 937 950 3,800
2022/11/25 969 969 945 953 6,400
2022/11/24 977 983 969 969 3,200
2022/11/22 976 985 975 975 4,100
2022/11/21 961 978 959 978 6,900
2022/11/18 948 958 948 958 4,100
2022/11/17 940 950 940 950 6,100
2022/11/16 951 951 945 946 700
2022/11/15 935 950 935 950 1,200
2022/11/14 940 943 931 939 2,700
2022/11/11 946 949 933 944 1,300
2022/11/10 930 941 930 935 1,800
2022/11/09 937 939 931 931 1,100
2022/11/08 930 955 926 944 2,100
2022/11/07 945 945 920 928 4,000
2022/11/04 932 954 932 949 7,100
2022/11/02 933 937 927 929 3,500
2022/11/01 944 945 930 933 4,100
2022/10/31 955 956 946 947 4,400
2022/10/28 963 963 940 943 3,900
2022/10/27 929 965 929 952 10,900
2022/10/26 925 935 925 928 3,500
2022/10/25 926 930 926 930 300
2022/10/24 926 927 926 926 2,600
2022/10/21 937 937 930 930 500
2022/10/20 923 933 923 933 1,400
2022/10/19 925 926 920 923 3,200
2022/10/18 930 933 925 925 1,900
2022/10/17 942 943 922 925 6,400
2022/10/14 936 955 936 955 900
2022/10/13 930 935 930 933 2,600
2022/10/12 932 941 932 939 1,900
2022/10/11 988 989 930 932 16,800
2022/10/07 986 994 970 983 9,100
2022/10/06 980 991 956 985 10,800
2022/10/05 977 982 963 977 3,600
2022/10/04 951 979 951 977 4,700
2022/10/03 951 955 943 948 2,800
2022/09/30 952 964 952 958 3,200
2022/09/29 988 988 967 967 3,300
2022/09/28 988 988 955 973 6,400
2022/09/27 995 995 975 977 1,500
2022/09/26 984 993 965 965 4,800
2022/09/22 976 982 976 982 900
2022/09/21 978 980 975 980 1,800
2022/09/20 984 988 970 988 2,400
2022/09/16 998 998 983 983 2,200
2022/09/15 970 999 970 999 5,900
2022/09/14 956 974 956 973 6,600
2022/09/13 969 969 960 960 600
2022/09/12 960 960 957 957 400
2022/09/09 967 967 955 955 1,600
2022/09/08 951 952 951 952 600
2022/09/07 941 969 936 951 7,700
2022/09/06 957 958 950 950 1,100
2022/09/05 958 973 954 957 6,300
2022/09/02 969 979 947 973 10,600
2022/09/01 965 973 962 966 4,900
2022/08/31 955 971 955 966 1,200
2022/08/30 972 972 938 968 2,700
2022/08/29 939 968 936 968 5,900
2022/08/26 947 972 941 963 5,100
2022/08/25 928 936 928 936 500
2022/08/24 921 928 920 928 1,300
2022/08/23 931 938 930 930 900
2022/08/22 941 944 939 939 500
2022/08/19 938 945 929 929 2,600
2022/08/18 935 940 933 934 1,100
2022/08/17 927 943 927 928 3,300
2022/08/16 919 928 919 928 1,500
2022/08/15 927 928 919 927 900
2022/08/12 922 928 919 928 1,800
2022/08/10 928 928 928 928 600
2022/08/09 944 944 928 928 500
2022/08/08 933 933 921 922 1,000
2022/08/05 922 941 920 933 2,500
2022/08/04 928 928 921 922 1,100
2022/08/03 932 936 930 930 1,200
2022/08/02 935 938 930 936 1,400
2022/08/01 945 945 934 936 2,400
2022/07/29 938 945 930 930 1,400
2022/07/28 929 943 924 943 1,200
2022/07/27 921 951 911 930 5,500
2022/07/26 925 925 921 922 5,800
2022/07/25 927 936 924 925 1,700
2022/07/22 929 933 918 933 2,700
2022/07/21 913 930 913 930 4,100
2022/07/20 917 930 908 912 4,400
2022/07/19 906 921 902 913 3,400
2022/07/15 914 917 908 908 2,800
2022/07/14 919 925 912 915 2,700
2022/07/13 917 927 917 918 500
2022/07/12 917 931 912 916 2,600
2022/07/11 936 936 927 927 300
2022/07/08 923 927 921 921 1,800
2022/07/07 926 926 925 925 900
2022/07/06 931 934 926 926 1,600
2022/07/05 951 959 930 938 6,800
2022/07/04 1,027 1,027 945 950 19,200
2022/07/01 1,024 1,046 977 1,000 21,300
2022/06/30 978 999 966 999 8,200
2022/06/29 953 988 953 985 4,200
2022/06/28 930 980 923 968 8,200
2022/06/27 936 942 934 937 900
2022/06/24 913 935 905 935 4,000
2022/06/23 906 907 906 907 400
2022/06/22 911 914 908 908 1,100
2022/06/21 917 917 908 908 4,000
2022/06/20 924 924 890 900 5,500
2022/06/17 913 924 907 924 2,800
2022/06/16 930 930 916 924 3,800
2022/06/15 945 945 915 915 5,300
2022/06/14 962 962 929 945 5,700
2022/06/13 970 970 965 965 1,200
2022/06/10 985 986 975 986 2,900
2022/06/09 982 989 977 989 1,900
2022/06/08 978 992 978 987 2,600
2022/06/07 984 990 977 990 1,600
2022/06/06 981 982 977 978 600
2022/06/03 987 987 981 987 1,300
2022/06/02 981 989 979 989 1,100
2022/06/01 970 1,005 970 989 8,100
2022/05/31 962 962 955 962 1,700
2022/05/30 980 980 962 962 3,100
2022/05/27 963 971 953 965 3,800
2022/05/26 947 959 947 959 700
2022/05/25 935 941 932 940 1,100
2022/05/24 961 961 920 937 4,700
2022/05/23 940 970 939 961 6,100
2022/05/20 925 936 925 936 2,600
2022/05/19 910 920 908 917 3,900
2022/05/18 917 927 917 921 2,000
2022/05/17 915 923 912 921 1,600
2022/05/16 911 924 911 924 1,000
2022/05/13 922 922 906 911 5,500
2022/05/12 920 924 911 911 2,700
2022/05/11 921 926 913 926 1,200
2022/05/10 916 925 909 925 4,200
2022/05/09 935 935 918 927 4,700
2022/05/06 938 969 937 938 2,700
2022/05/02 959 959 932 944 3,200
2022/04/28 965 965 947 960 2,200
2022/04/27 923 955 923 951 3,000
2022/04/26 942 950 936 944 2,700
2022/04/25 951 951 935 947 7,500
2022/04/22 971 986 950 956 7,300
2022/04/21 970 988 968 972 3,200
2022/04/20 976 990 972 972 2,800
2022/04/19 970 981 970 975 1,900
2022/04/18 999 1,000 961 969 14,900
2022/04/15 1,008 1,011 996 1,000 2,200
2022/04/14 996 1,010 996 1,004 1,900
2022/04/13 998 1,002 992 996 8,400
2022/04/12 999 1,005 996 997 3,200
2022/04/11 1,005 1,010 993 999 11,300
2022/04/08 1,020 1,030 1,009 1,015 11,000
2022/04/07 1,034 1,034 1,001 1,015 12,900
2022/04/06 1,058 1,058 1,039 1,042 9,700
2022/04/05 1,072 1,072 1,044 1,058 18,600
2022/04/04 1,018 1,058 1,008 1,044 98,700
2022/04/01 1,144 1,249 1,117 1,227 103,400
2022/03/31 1,101 1,130 1,085 1,118 13,100
2022/03/30 1,063 1,106 1,063 1,101 14,600
2022/03/29 1,030 1,052 1,030 1,050 7,300
2022/03/28 1,035 1,037 1,024 1,024 5,600
2022/03/25 1,012 1,028 1,012 1,028 2,600
2022/03/24 1,019 1,028 1,010 1,012 3,900
2022/03/23 1,030 1,031 1,020 1,025 3,800
2022/03/22 1,035 1,035 1,011 1,021 5,500
2022/03/18 1,012 1,012 997 1,012 3,500
2022/03/17 994 1,017 994 1,007 7,400
2022/03/16 966 992 961 992 4,300
2022/03/15 941 973 941 967 4,600
2022/03/14 940 957 929 942 22,200
2022/03/11 986 986 963 980 6,500
2022/03/10 973 992 972 987 3,900
2022/03/09 997 997 950 955 8,100
2022/03/08 1,000 1,003 972 990 6,900
2022/03/07 1,047 1,047 1,002 1,033 5,800
2022/03/04 1,028 1,038 1,004 1,036 6,600
2022/03/03 1,040 1,060 1,028 1,033 4,400
2022/03/02 1,043 1,047 1,025 1,038 5,900
2022/03/01 1,094 1,094 1,043 1,048 7,500
2022/02/28 1,079 1,099 1,064 1,074 10,100
2022/02/25 1,089 1,131 1,046 1,080 39,200
2022/02/24 1,053 1,080 1,031 1,076 33,900
2022/02/22 986 1,049 986 1,012 26,400
2022/02/21 930 1,044 930 1,025 60,200
2022/02/18 933 933 912 920 3,500
2022/02/17 925 927 920 920 1,900
2022/02/16 933 942 920 927 6,000
2022/02/15 934 934 905 912 5,900
2022/02/14 925 927 918 923 3,700
2022/02/10 940 949 930 945 4,400
2022/02/09 917 932 917 931 1,300
2022/02/08 928 928 922 922 1,000
2022/02/07 932 935 923 925 3,600
2022/02/04 934 934 930 932 800
2022/02/03 951 954 931 934 7,100
2022/02/02 961 961 945 955 3,200
2022/02/01 954 980 946 946 9,800
2022/01/31 946 953 938 950 5,600
2022/01/28 957 974 950 953 7,700
2022/01/27 1,043 1,047 950 956 21,100
2022/01/26 1,027 1,048 1,020 1,029 7,400
2022/01/25 1,065 1,081 1,017 1,026 10,300
2022/01/24 1,057 1,091 1,033 1,081 10,600
2022/01/21 1,019 1,092 1,012 1,053 26,200
2022/01/20 1,002 1,074 1,002 1,063 14,300
2022/01/19 1,082 1,082 1,000 1,001 32,500
2022/01/18 1,126 1,143 1,080 1,112 28,200
2022/01/17 1,192 1,193 1,136 1,147 28,100
2022/01/14 1,136 1,203 1,096 1,175 66,800
2022/01/13 1,128 1,179 1,125 1,158 68,100
2022/01/12 1,200 1,220 1,103 1,148 191,200
2022/01/11 1,146 1,146 1,146 1,146 9,000
2022/01/07 930 1,008 930 996 34,100
2022/01/06 943 943 916 916 5,800
2022/01/05 995 995 936 958 11,400
2022/01/04 963 985 953 980 9,100

このページの先頭へ