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 |
|---|---|---|---|---|---|
| 2024/12/30 | 793 | 820 | 793 | 820 | 8,200 |
| 2024/12/27 | 797 | 800 | 790 | 800 | 2,200 |
| 2024/12/26 | 793 | 798 | 791 | 797 | 2,900 |
| 2024/12/25 | 799 | 799 | 791 | 798 | 4,900 |
| 2024/12/24 | 799 | 804 | 799 | 799 | 4,100 |
| 2024/12/23 | 800 | 818 | 796 | 818 | 8,000 |
| 2024/12/20 | 811 | 811 | 800 | 806 | 2,900 |
| 2024/12/19 | 811 | 811 | 811 | 811 | 100 |
| 2024/12/18 | 810 | 811 | 810 | 810 | 1,600 |
| 2024/12/17 | 814 | 825 | 810 | 825 | 2,300 |
| 2024/12/16 | 823 | 823 | 823 | 823 | 100 |
| 2024/12/13 | 833 | 845 | 820 | 831 | 11,300 |
| 2024/12/12 | 818 | 840 | 813 | 836 | 14,300 |
| 2024/12/11 | 820 | 821 | 806 | 816 | 13,800 |
| 2024/12/10 | 795 | 824 | 791 | 824 | 13,600 |
| 2024/12/09 | 796 | 800 | 796 | 799 | 1,400 |
| 2024/12/06 | 793 | 797 | 793 | 797 | 4,100 |
| 2024/12/05 | 794 | 801 | 794 | 796 | 1,600 |
| 2024/12/04 | 794 | 803 | 793 | 796 | 2,800 |
| 2024/12/03 | 797 | 803 | 793 | 796 | 1,800 |
| 2024/12/02 | 808 | 808 | 798 | 798 | 5,300 |
| 2024/11/29 | 807 | 809 | 792 | 794 | 13,100 |
| 2024/11/28 | 783 | 819 | 781 | 807 | 4,600 |
| 2024/11/27 | 806 | 811 | 800 | 802 | 1,800 |
| 2024/11/26 | 802 | 817 | 802 | 811 | 2,300 |
| 2024/11/25 | 800 | 808 | 800 | 808 | 2,000 |
| 2024/11/22 | 795 | 809 | 795 | 808 | 2,500 |
| 2024/11/21 | 804 | 808 | 797 | 797 | 1,900 |
| 2024/11/20 | 805 | 807 | 778 | 807 | 5,500 |
| 2024/11/19 | 785 | 800 | 785 | 800 | 2,200 |
| 2024/11/18 | 793 | 798 | 740 | 790 | 4,200 |
| 2024/11/15 | 762 | 795 | 762 | 795 | 4,500 |
| 2024/11/14 | 776 | 779 | 770 | 777 | 4,000 |
| 2024/11/13 | 760 | 770 | 759 | 770 | 2,400 |
| 2024/11/12 | 762 | 765 | 755 | 762 | 2,700 |
| 2024/11/11 | 755 | 761 | 755 | 761 | 900 |
| 2024/11/08 | 759 | 760 | 755 | 755 | 600 |
| 2024/11/07 | 760 | 763 | 750 | 751 | 1,400 |
| 2024/11/06 | 763 | 763 | 752 | 752 | 1,800 |
| 2024/11/05 | 747 | 762 | 747 | 762 | 200 |
| 2024/11/01 | 760 | 762 | 750 | 762 | 2,900 |
| 2024/10/30 | 767 | 767 | 767 | 767 | 200 |
| 2024/10/29 | 755 | 767 | 752 | 767 | 1,900 |
| 2024/10/28 | 767 | 769 | 751 | 751 | 1,100 |
| 2024/10/25 | 747 | 762 | 747 | 762 | 200 |
| 2024/10/24 | 745 | 768 | 745 | 768 | 1,100 |
| 2024/10/23 | 750 | 750 | 743 | 743 | 300 |
| 2024/10/22 | 756 | 760 | 756 | 760 | 200 |
| 2024/10/21 | 757 | 760 | 750 | 758 | 2,200 |
| 2024/10/18 | 751 | 757 | 750 | 757 | 4,900 |
| 2024/10/17 | 756 | 756 | 750 | 755 | 500 |
| 2024/10/16 | 751 | 756 | 750 | 756 | 700 |
| 2024/10/15 | 753 | 757 | 751 | 752 | 1,400 |
| 2024/10/11 | 757 | 765 | 751 | 751 | 1,700 |
| 2024/10/10 | 760 | 760 | 757 | 757 | 1,100 |
| 2024/10/09 | 760 | 760 | 760 | 760 | 600 |
| 2024/10/08 | 761 | 764 | 760 | 760 | 1,600 |
| 2024/10/07 | 798 | 799 | 761 | 761 | 9,200 |
| 2024/10/04 | 765 | 805 | 765 | 787 | 14,300 |
| 2024/10/03 | 758 | 770 | 747 | 770 | 6,900 |
| 2024/10/02 | 734 | 756 | 734 | 756 | 3,600 |
| 2024/10/01 | 727 | 751 | 727 | 742 | 1,700 |
| 2024/09/30 | 716 | 730 | 716 | 721 | 2,200 |
| 2024/09/27 | 730 | 740 | 730 | 740 | 1,000 |
| 2024/09/26 | 727 | 738 | 723 | 726 | 1,300 |
| 2024/09/25 | 725 | 744 | 725 | 737 | 1,600 |
| 2024/09/24 | 754 | 754 | 723 | 723 | 4,200 |
| 2024/09/20 | 725 | 754 | 725 | 747 | 3,500 |
| 2024/09/19 | 710 | 728 | 710 | 728 | 800 |
| 2024/09/18 | 717 | 723 | 716 | 723 | 800 |
| 2024/09/17 | 720 | 734 | 705 | 705 | 2,400 |
| 2024/09/13 | 733 | 749 | 705 | 735 | 6,700 |
| 2024/09/12 | 724 | 739 | 724 | 739 | 300 |
| 2024/09/11 | 739 | 739 | 709 | 709 | 1,500 |
| 2024/09/10 | 739 | 739 | 739 | 739 | 200 |
| 2024/09/09 | 726 | 738 | 718 | 738 | 700 |
| 2024/09/06 | 732 | 748 | 720 | 748 | 2,800 |
| 2024/09/05 | 743 | 754 | 725 | 732 | 4,400 |
| 2024/09/04 | 750 | 750 | 749 | 749 | 200 |
| 2024/09/03 | 748 | 765 | 748 | 765 | 700 |
| 2024/09/02 | 769 | 769 | 751 | 763 | 1,500 |
| 2024/08/30 | 754 | 754 | 742 | 754 | 400 |
| 2024/08/28 | 740 | 756 | 726 | 750 | 2,500 |
| 2024/08/27 | 732 | 759 | 732 | 741 | 3,900 |
| 2024/08/26 | 727 | 744 | 710 | 720 | 3,700 |
| 2024/08/23 | 738 | 738 | 738 | 738 | 100 |
| 2024/08/22 | 731 | 758 | 726 | 736 | 4,300 |
| 2024/08/21 | 724 | 733 | 717 | 730 | 5,500 |
| 2024/08/20 | 747 | 747 | 732 | 747 | 1,300 |
| 2024/08/19 | 726 | 756 | 726 | 747 | 7,200 |
| 2024/08/16 | 725 | 754 | 724 | 727 | 2,600 |
| 2024/08/15 | 711 | 725 | 707 | 725 | 3,500 |
| 2024/08/14 | 723 | 750 | 714 | 714 | 1,800 |
| 2024/08/13 | 695 | 708 | 695 | 703 | 4,300 |
| 2024/08/09 | 675 | 691 | 675 | 691 | 2,100 |
| 2024/08/08 | 666 | 680 | 663 | 675 | 7,400 |
| 2024/08/07 | 666 | 687 | 655 | 678 | 9,500 |
| 2024/08/06 | 631 | 700 | 631 | 694 | 4,600 |
| 2024/08/05 | 720 | 720 | 641 | 641 | 14,400 |
| 2024/08/02 | 799 | 799 | 787 | 791 | 7,900 |
| 2024/08/01 | 806 | 814 | 806 | 806 | 500 |
| 2024/07/31 | 815 | 815 | 803 | 814 | 4,500 |
| 2024/07/30 | 809 | 815 | 809 | 815 | 300 |
| 2024/07/29 | 816 | 817 | 807 | 815 | 2,300 |
| 2024/07/26 | 820 | 825 | 806 | 808 | 1,300 |
| 2024/07/25 | 816 | 825 | 808 | 809 | 2,500 |
| 2024/07/24 | 822 | 829 | 821 | 828 | 400 |
| 2024/07/23 | 830 | 832 | 830 | 832 | 200 |
| 2024/07/22 | 827 | 827 | 820 | 820 | 1,100 |
| 2024/07/19 | 822 | 834 | 822 | 827 | 800 |
| 2024/07/18 | 831 | 840 | 825 | 837 | 3,300 |
| 2024/07/17 | 836 | 840 | 827 | 840 | 6,000 |
| 2024/07/16 | 827 | 833 | 827 | 830 | 1,500 |
| 2024/07/12 | 818 | 831 | 818 | 827 | 800 |
| 2024/07/11 | 826 | 835 | 816 | 835 | 1,100 |
| 2024/07/10 | 831 | 831 | 803 | 826 | 8,600 |
| 2024/07/09 | 821 | 832 | 816 | 831 | 13,000 |
| 2024/07/08 | 818 | 825 | 804 | 825 | 28,900 |
| 2024/07/05 | 840 | 850 | 830 | 830 | 12,000 |
| 2024/07/04 | 836 | 840 | 827 | 840 | 5,700 |
| 2024/07/03 | 841 | 841 | 821 | 832 | 5,100 |
| 2024/07/02 | 843 | 843 | 836 | 839 | 700 |
| 2024/07/01 | 839 | 844 | 839 | 844 | 1,000 |
| 2024/06/28 | 841 | 841 | 829 | 833 | 1,800 |
| 2024/06/27 | 849 | 849 | 835 | 840 | 2,000 |
| 2024/06/26 | 852 | 852 | 840 | 840 | 700 |
| 2024/06/25 | 850 | 851 | 842 | 843 | 2,000 |
| 2024/06/24 | 841 | 842 | 835 | 835 | 700 |
| 2024/06/21 | 838 | 862 | 834 | 837 | 1,500 |
| 2024/06/20 | 837 | 838 | 830 | 838 | 800 |
| 2024/06/19 | 843 | 843 | 829 | 829 | 3,800 |
| 2024/06/18 | 846 | 846 | 839 | 843 | 1,400 |
| 2024/06/17 | 844 | 844 | 839 | 843 | 1,700 |
| 2024/06/14 | 867 | 868 | 843 | 845 | 7,400 |
| 2024/06/13 | 855 | 855 | 832 | 843 | 4,100 |
| 2024/06/12 | 845 | 869 | 822 | 869 | 11,000 |
| 2024/06/11 | 837 | 845 | 835 | 845 | 2,100 |
| 2024/06/10 | 826 | 840 | 826 | 839 | 4,100 |
| 2024/06/07 | 814 | 840 | 813 | 826 | 9,900 |
| 2024/06/06 | 827 | 827 | 823 | 823 | 8,500 |
| 2024/06/05 | 826 | 827 | 797 | 823 | 11,400 |
| 2024/06/04 | 833 | 841 | 830 | 836 | 13,600 |
| 2024/06/03 | 841 | 845 | 841 | 841 | 2,100 |
| 2024/05/31 | 850 | 860 | 845 | 849 | 700 |
| 2024/05/30 | 852 | 853 | 838 | 848 | 800 |
| 2024/05/29 | 854 | 854 | 850 | 850 | 1,700 |
| 2024/05/28 | 845 | 855 | 843 | 855 | 1,100 |
| 2024/05/27 | 854 | 862 | 847 | 847 | 1,500 |
| 2024/05/24 | 872 | 872 | 853 | 869 | 2,700 |
| 2024/05/23 | 875 | 875 | 864 | 873 | 3,300 |
| 2024/05/22 | 870 | 873 | 863 | 873 | 1,300 |
| 2024/05/21 | 880 | 888 | 861 | 870 | 9,500 |
| 2024/05/20 | 850 | 871 | 850 | 868 | 2,100 |
| 2024/05/17 | 851 | 851 | 843 | 850 | 600 |
| 2024/05/16 | 856 | 856 | 851 | 851 | 1,300 |
| 2024/05/15 | 850 | 856 | 850 | 856 | 700 |
| 2024/05/14 | 850 | 864 | 850 | 862 | 2,200 |
| 2024/05/13 | 855 | 863 | 849 | 863 | 3,300 |
| 2024/05/10 | 844 | 853 | 838 | 853 | 3,700 |
| 2024/05/09 | 843 | 858 | 843 | 855 | 5,400 |
| 2024/05/08 | 837 | 844 | 831 | 844 | 1,400 |
| 2024/05/07 | 830 | 833 | 828 | 833 | 6,500 |
| 2024/05/02 | 833 | 833 | 826 | 830 | 1,400 |
| 2024/05/01 | 830 | 831 | 826 | 830 | 3,600 |
| 2024/04/30 | 824 | 838 | 819 | 838 | 7,500 |
| 2024/04/26 | 816 | 826 | 812 | 817 | 7,500 |
| 2024/04/25 | 828 | 828 | 817 | 817 | 500 |
| 2024/04/24 | 818 | 826 | 817 | 826 | 1,900 |
| 2024/04/23 | 813 | 823 | 813 | 820 | 5,200 |
| 2024/04/22 | 808 | 815 | 807 | 812 | 1,000 |
| 2024/04/19 | 811 | 816 | 809 | 815 | 2,900 |
| 2024/04/18 | 821 | 825 | 810 | 820 | 2,900 |
| 2024/04/17 | 836 | 836 | 790 | 828 | 15,400 |
| 2024/04/16 | 819 | 840 | 814 | 830 | 5,800 |
| 2024/04/15 | 816 | 825 | 809 | 820 | 3,200 |
| 2024/04/12 | 819 | 819 | 816 | 816 | 2,100 |
| 2024/04/11 | 812 | 825 | 812 | 825 | 4,100 |
| 2024/04/10 | 816 | 819 | 808 | 811 | 4,900 |
| 2024/04/09 | 800 | 819 | 800 | 810 | 5,500 |
| 2024/04/08 | 807 | 827 | 794 | 794 | 37,900 |
| 2024/04/05 | 871 | 881 | 851 | 852 | 11,300 |
| 2024/04/04 | 869 | 873 | 861 | 871 | 7,400 |
| 2024/04/03 | 860 | 877 | 851 | 876 | 5,600 |
| 2024/04/02 | 868 | 870 | 856 | 860 | 900 |
| 2024/04/01 | 867 | 869 | 853 | 868 | 3,200 |
| 2024/03/29 | 858 | 869 | 856 | 866 | 9,200 |
| 2024/03/28 | 873 | 873 | 854 | 858 | 2,900 |
| 2024/03/27 | 875 | 875 | 869 | 874 | 1,200 |
| 2024/03/26 | 874 | 880 | 869 | 877 | 1,900 |
| 2024/03/25 | 876 | 881 | 872 | 873 | 4,400 |
| 2024/03/22 | 873 | 881 | 870 | 881 | 3,800 |
| 2024/03/21 | 880 | 892 | 870 | 875 | 9,500 |
| 2024/03/19 | 871 | 871 | 850 | 868 | 9,300 |
| 2024/03/18 | 867 | 876 | 847 | 867 | 11,400 |
| 2024/03/15 | 871 | 871 | 863 | 870 | 2,100 |
| 2024/03/14 | 870 | 873 | 854 | 872 | 4,400 |
| 2024/03/13 | 877 | 889 | 867 | 870 | 5,000 |
| 2024/03/12 | 890 | 890 | 868 | 876 | 3,800 |
| 2024/03/11 | 885 | 900 | 878 | 886 | 5,900 |
| 2024/03/08 | 915 | 915 | 893 | 901 | 11,400 |
| 2024/03/07 | 921 | 943 | 907 | 919 | 16,800 |
| 2024/03/06 | 910 | 927 | 895 | 914 | 9,000 |
| 2024/03/05 | 918 | 926 | 902 | 909 | 14,800 |
| 2024/03/04 | 892 | 916 | 892 | 911 | 6,700 |
| 2024/03/01 | 909 | 921 | 895 | 897 | 11,400 |
| 2024/02/29 | 896 | 928 | 878 | 917 | 15,400 |
| 2024/02/28 | 840 | 932 | 840 | 896 | 72,500 |
| 2024/02/27 | 842 | 852 | 830 | 840 | 9,800 |
| 2024/02/26 | 851 | 852 | 835 | 842 | 8,100 |
| 2024/02/22 | 824 | 850 | 824 | 850 | 11,400 |
| 2024/02/21 | 834 | 834 | 825 | 830 | 6,700 |
| 2024/02/20 | 830 | 836 | 820 | 835 | 10,400 |
| 2024/02/19 | 815 | 836 | 815 | 836 | 3,900 |
| 2024/02/16 | 810 | 819 | 804 | 815 | 3,500 |
| 2024/02/15 | 811 | 814 | 803 | 810 | 7,200 |
| 2024/02/14 | 835 | 835 | 811 | 823 | 5,100 |
| 2024/02/13 | 839 | 839 | 832 | 835 | 3,100 |
| 2024/02/09 | 835 | 838 | 830 | 834 | 4,300 |
| 2024/02/08 | 825 | 831 | 825 | 830 | 1,200 |
| 2024/02/07 | 828 | 828 | 820 | 828 | 3,900 |
| 2024/02/06 | 823 | 834 | 822 | 828 | 3,600 |
| 2024/02/05 | 825 | 827 | 816 | 823 | 21,200 |
| 2024/02/02 | 825 | 831 | 825 | 825 | 1,300 |
| 2024/02/01 | 830 | 832 | 820 | 820 | 4,100 |
| 2024/01/31 | 844 | 844 | 812 | 834 | 7,600 |
| 2024/01/30 | 842 | 845 | 840 | 844 | 2,700 |
| 2024/01/29 | 834 | 843 | 834 | 836 | 3,200 |
| 2024/01/26 | 830 | 841 | 830 | 832 | 3,800 |
| 2024/01/25 | 828 | 833 | 822 | 830 | 4,200 |
| 2024/01/24 | 827 | 828 | 820 | 828 | 2,200 |
| 2024/01/23 | 826 | 828 | 817 | 827 | 2,100 |
| 2024/01/22 | 813 | 829 | 811 | 828 | 7,400 |
| 2024/01/19 | 806 | 808 | 800 | 803 | 6,100 |
| 2024/01/18 | 812 | 812 | 801 | 801 | 1,400 |
| 2024/01/17 | 800 | 815 | 800 | 813 | 5,100 |
| 2024/01/16 | 804 | 810 | 798 | 799 | 5,400 |
| 2024/01/15 | 810 | 811 | 798 | 800 | 32,700 |
| 2024/01/12 | 830 | 862 | 830 | 857 | 17,100 |
| 2024/01/11 | 841 | 841 | 815 | 830 | 8,500 |
| 2024/01/10 | 833 | 833 | 820 | 826 | 3,300 |
| 2024/01/09 | 825 | 830 | 825 | 827 | 6,600 |
| 2024/01/05 | 821 | 825 | 820 | 825 | 900 |
| 2024/01/04 | 810 | 825 | 802 | 825 | 4,100 |