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
2023/12/29 805 811 798 811 2,400
2023/12/28 781 805 781 805 6,800
2023/12/27 778 784 777 784 11,300
2023/12/26 785 786 775 777 9,000
2023/12/25 793 799 789 789 13,900
2023/12/22 799 812 795 812 8,600
2023/12/21 798 807 796 805 7,300
2023/12/20 807 807 804 807 2,000
2023/12/19 803 807 794 807 6,200
2023/12/18 798 804 798 803 8,700
2023/12/15 798 810 798 808 4,000
2023/12/14 827 828 790 797 17,100
2023/12/13 841 841 823 826 13,900
2023/12/12 855 856 842 843 3,700
2023/12/11 852 859 836 855 13,000
2023/12/08 870 870 833 852 10,800
2023/12/07 868 874 862 870 2,500
2023/12/06 870 877 870 877 1,400
2023/12/05 870 873 870 873 2,900
2023/12/04 884 884 865 869 5,700
2023/12/01 885 885 877 882 2,300
2023/11/30 895 898 885 885 1,000
2023/11/29 884 900 884 895 5,000
2023/11/28 907 908 901 908 2,400
2023/11/27 909 909 897 907 3,900
2023/11/24 918 921 909 912 2,600
2023/11/22 912 917 909 917 2,100
2023/11/21 909 919 907 916 7,900
2023/11/20 907 909 893 909 5,200
2023/11/17 886 894 886 894 900
2023/11/16 880 886 880 886 1,000
2023/11/15 881 888 875 879 3,800
2023/11/14 888 892 881 881 2,100
2023/11/13 887 888 887 888 300
2023/11/10 885 888 860 881 6,000
2023/11/09 903 905 860 898 8,300
2023/11/08 900 905 895 903 4,000
2023/11/07 890 900 875 900 2,200
2023/11/06 879 898 879 898 4,100
2023/11/02 872 879 870 879 1,100
2023/11/01 865 874 865 872 2,100
2023/10/31 869 883 867 867 1,100
2023/10/30 876 890 872 884 1,400
2023/10/27 868 880 864 880 2,300
2023/10/25 879 889 864 880 3,100
2023/10/24 871 879 850 879 8,400
2023/10/23 880 888 875 880 5,100
2023/10/20 876 886 865 886 4,700
2023/10/19 883 885 870 885 1,700
2023/10/18 876 883 865 883 2,100
2023/10/17 860 881 851 881 4,800
2023/10/16 860 860 850 857 5,400
2023/10/13 897 897 854 863 12,100
2023/10/12 911 911 896 897 3,000
2023/10/11 904 912 903 903 4,500
2023/10/10 905 920 901 905 12,500
2023/10/06 918 930 908 930 9,900
2023/10/05 910 919 903 910 8,100
2023/10/04 939 939 907 911 12,600
2023/10/03 974 975 935 936 18,100
2023/10/02 975 975 967 974 700
2023/09/29 967 970 957 966 4,600
2023/09/28 977 978 965 972 3,900
2023/09/27 965 980 965 980 7,500
2023/09/26 977 979 965 973 4,700
2023/09/25 992 992 977 981 10,400
2023/09/22 958 983 958 983 6,200
2023/09/21 960 968 951 956 8,600
2023/09/20 938 969 938 960 18,600
2023/09/19 961 963 940 946 19,700
2023/09/15 978 978 961 964 10,800
2023/09/14 966 997 965 984 18,300
2023/09/13 1,008 1,008 964 965 26,100
2023/09/12 1,000 1,040 1,000 1,001 29,100
2023/09/11 1,026 1,038 988 993 43,500
2023/09/08 1,040 1,043 1,008 1,029 41,300
2023/09/07 1,003 1,118 993 1,055 483,400
2023/09/06 906 1,055 898 1,028 986,500
2023/09/05 891 905 891 905 3,100
2023/09/04 883 900 882 893 4,600
2023/09/01 885 886 876 886 2,000
2023/08/31 891 892 882 885 1,600
2023/08/30 891 892 882 892 1,700
2023/08/29 883 895 876 888 3,700
2023/08/28 880 888 880 883 900
2023/08/25 880 887 861 887 8,200
2023/08/24 865 882 864 880 4,300
2023/08/23 849 865 844 863 2,900
2023/08/22 839 849 836 849 600
2023/08/21 842 853 818 845 12,100
2023/08/18 857 861 847 851 5,400
2023/08/17 848 879 848 861 3,500
2023/08/16 853 853 840 845 3,400
2023/08/15 865 865 829 840 10,400
2023/08/14 878 878 864 864 2,300
2023/08/10 875 879 870 875 2,300
2023/08/09 879 879 873 875 2,500
2023/08/08 885 885 878 885 2,900
2023/08/07 877 883 877 878 1,200
2023/08/04 889 889 873 877 4,200
2023/08/03 886 889 880 880 4,100
2023/08/02 896 900 890 890 4,800
2023/08/01 896 910 895 900 2,700
2023/07/31 890 896 889 896 2,500
2023/07/28 897 897 885 886 4,500
2023/07/27 891 900 891 898 2,000
2023/07/26 896 898 891 893 2,000
2023/07/25 903 905 893 896 4,600
2023/07/24 924 930 898 902 13,700
2023/07/21 905 933 900 927 14,900
2023/07/20 884 915 884 911 30,000
2023/07/19 863 893 863 893 10,900
2023/07/18 891 900 858 861 20,700
2023/07/14 907 910 892 892 13,300
2023/07/13 904 913 899 899 18,700
2023/07/12 888 910 872 907 52,900
2023/07/11 925 948 880 881 260,200
2023/07/10 1,000 1,000 1,000 1,000 11,400
2023/07/07 1,218 1,325 1,180 1,300 151,700
2023/07/06 1,258 1,276 1,234 1,251 56,600
2023/07/05 1,270 1,274 1,242 1,255 11,000
2023/07/04 1,275 1,275 1,242 1,270 18,200
2023/07/03 1,223 1,260 1,217 1,260 27,400
2023/06/30 1,201 1,215 1,182 1,215 4,600
2023/06/29 1,200 1,209 1,194 1,201 3,000
2023/06/28 1,202 1,210 1,191 1,200 8,700
2023/06/27 1,203 1,208 1,183 1,208 13,900
2023/06/26 1,211 1,211 1,181 1,200 3,400
2023/06/23 1,182 1,211 1,180 1,211 11,200
2023/06/22 1,200 1,203 1,179 1,195 4,600
2023/06/21 1,220 1,220 1,185 1,200 5,900
2023/06/20 1,209 1,220 1,186 1,220 12,600
2023/06/19 1,157 1,230 1,157 1,219 21,100
2023/06/16 1,144 1,168 1,144 1,156 5,600
2023/06/15 1,157 1,172 1,123 1,134 10,700
2023/06/14 1,170 1,189 1,153 1,159 4,700
2023/06/13 1,167 1,177 1,144 1,176 14,700
2023/06/12 1,160 1,174 1,123 1,167 8,500
2023/06/09 1,161 1,187 1,144 1,161 12,500
2023/06/08 1,131 1,163 1,105 1,163 12,000
2023/06/07 1,168 1,168 1,120 1,131 16,300
2023/06/06 1,118 1,150 1,106 1,150 18,600
2023/06/05 1,101 1,132 1,086 1,102 13,000
2023/06/02 1,095 1,115 1,064 1,096 11,800
2023/06/01 1,056 1,120 1,056 1,095 19,700
2023/05/31 1,039 1,063 1,029 1,056 13,400
2023/05/30 1,021 1,076 1,021 1,033 11,200
2023/05/29 1,011 1,017 999 1,006 4,500
2023/05/26 1,021 1,025 996 996 8,700
2023/05/25 996 1,033 996 1,021 22,100
2023/05/24 965 988 961 986 9,400
2023/05/23 970 970 955 955 5,700
2023/05/22 957 968 957 968 4,000
2023/05/19 955 967 951 957 6,800
2023/05/18 962 968 958 959 4,500
2023/05/17 980 980 958 958 10,800
2023/05/16 982 984 948 961 23,400
2023/05/15 1,004 1,004 995 997 6,900
2023/05/12 1,014 1,020 1,000 1,013 12,800
2023/05/11 986 1,016 986 1,015 8,800
2023/05/10 996 996 986 994 3,000
2023/05/09 980 995 975 994 5,400
2023/05/08 985 985 975 982 5,200
2023/05/02 999 999 985 986 3,100
2023/05/01 979 1,014 979 995 3,400
2023/04/28 996 996 978 980 8,300
2023/04/27 959 991 959 991 8,200
2023/04/26 958 970 951 961 2,600
2023/04/25 972 972 951 970 6,900
2023/04/24 950 979 950 962 5,400
2023/04/21 967 967 940 950 16,500
2023/04/20 973 981 969 969 5,300
2023/04/19 979 981 967 970 9,900
2023/04/18 1,021 1,021 977 982 16,900
2023/04/17 992 1,018 980 1,004 25,300
2023/04/14 977 998 963 965 29,400
2023/04/13 1,012 1,017 985 996 37,300
2023/04/12 1,109 1,110 1,022 1,039 61,000
2023/04/11 1,091 1,128 1,052 1,100 138,000
2023/04/10 1,062 1,107 1,021 1,107 210,500
2023/04/07 921 957 920 957 22,300
2023/04/06 926 926 912 913 900
2023/04/05 926 926 910 918 2,400
2023/04/04 956 960 903 932 12,500
2023/04/03 960 960 942 958 18,700
2023/03/31 889 952 889 922 15,700
2023/03/30 878 890 871 889 3,500
2023/03/29 880 887 872 878 3,300
2023/03/28 888 888 870 883 3,400
2023/03/27 865 868 858 864 800
2023/03/24 872 872 860 860 700
2023/03/23 870 870 857 857 700
2023/03/22 856 868 856 857 2,500
2023/03/20 852 874 850 850 9,300
2023/03/17 855 862 855 862 200
2023/03/16 853 869 853 855 1,400
2023/03/15 861 879 861 873 1,900
2023/03/14 876 876 850 850 5,400
2023/03/13 885 885 873 873 9,900
2023/03/10 902 902 881 894 3,000
2023/03/09 903 904 899 899 1,400
2023/03/08 903 903 888 903 1,000
2023/03/07 903 903 896 903 2,100
2023/03/06 890 893 887 891 900
2023/03/03 900 900 887 896 3,000
2023/03/02 893 901 890 900 1,300
2023/03/01 899 899 890 893 800
2023/02/28 885 901 885 901 3,500
2023/02/27 885 885 882 883 900
2023/02/24 881 885 876 885 2,400
2023/02/22 879 880 867 867 3,800
2023/02/21 878 882 878 882 800
2023/02/20 886 887 880 887 1,400
2023/02/17 872 890 863 878 8,300
2023/02/16 869 889 869 871 2,600
2023/02/15 877 895 860 861 8,100
2023/02/14 873 876 870 875 3,000
2023/02/13 865 873 856 873 2,100
2023/02/10 871 871 859 868 2,300
2023/02/09 865 872 860 869 3,900
2023/02/08 868 868 860 860 1,900
2023/02/07 865 865 853 853 2,700
2023/02/06 858 873 858 858 2,100
2023/02/03 863 874 858 858 2,200
2023/02/02 875 875 857 862 13,900
2023/02/01 854 860 853 853 2,300
2023/01/31 858 861 850 855 1,400
2023/01/30 864 866 852 863 4,700
2023/01/27 862 870 858 858 1,400
2023/01/26 862 862 855 855 400
2023/01/25 867 867 851 862 6,800
2023/01/24 865 865 860 860 2,500
2023/01/23 868 868 850 850 5,900
2023/01/20 854 866 853 860 1,400
2023/01/19 847 857 847 857 1,400
2023/01/18 866 869 856 858 2,400
2023/01/17 852 865 846 865 4,200
2023/01/16 881 883 850 863 39,300
2023/01/13 927 939 915 924 10,000
2023/01/12 894 922 890 912 7,000
2023/01/11 892 892 880 888 3,100
2023/01/10 883 892 881 892 1,600
2023/01/06 892 892 880 880 1,500
2023/01/05 890 893 877 877 1,300
2023/01/04 874 884 872 884 4,300

このページの先頭へ