エキサイトホールディングス(5571)の株価時系列情報
エキサイトホールディングス(5571)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 |
|---|---|---|---|---|---|
| 2026/05/01 | 1,117 | 1,117 | 1,097 | 1,097 | 600 |
| 2026/04/30 | 1,117 | 1,117 | 1,088 | 1,100 | 2,000 |
| 2026/04/28 | 1,109 | 1,130 | 1,096 | 1,117 | 1,600 |
| 2026/04/27 | 1,149 | 1,149 | 1,115 | 1,115 | 2,800 |
| 2026/04/24 | 1,120 | 1,120 | 1,096 | 1,119 | 1,300 |
| 2026/04/23 | 1,120 | 1,131 | 1,101 | 1,112 | 6,400 |
| 2026/04/22 | 1,098 | 1,105 | 1,098 | 1,103 | 500 |
| 2026/04/21 | 1,090 | 1,125 | 1,090 | 1,115 | 500 |
| 2026/04/20 | 1,100 | 1,106 | 1,090 | 1,090 | 800 |
| 2026/04/17 | 1,082 | 1,100 | 1,082 | 1,100 | 700 |
| 2026/04/16 | 1,076 | 1,100 | 1,076 | 1,082 | 1,800 |
| 2026/04/15 | 1,071 | 1,108 | 1,071 | 1,098 | 3,200 |
| 2026/04/14 | 1,070 | 1,100 | 1,070 | 1,081 | 1,300 |
| 2026/04/13 | 1,078 | 1,078 | 1,063 | 1,068 | 600 |
| 2026/04/10 | 1,070 | 1,070 | 1,052 | 1,067 | 1,200 |
| 2026/04/09 | 1,068 | 1,069 | 1,050 | 1,069 | 1,200 |
| 2026/04/08 | 1,100 | 1,100 | 1,059 | 1,075 | 2,900 |
| 2026/04/07 | 1,091 | 1,105 | 1,071 | 1,071 | 1,500 |
| 2026/04/06 | 1,090 | 1,090 | 1,075 | 1,075 | 500 |
| 2026/04/03 | 1,103 | 1,103 | 1,080 | 1,090 | 300 |
| 2026/03/27 | 1,100 | 1,125 | 1,083 | 1,125 | 400 |
| 2026/03/26 | 1,126 | 1,140 | 1,125 | 1,130 | 500 |
| 2026/03/25 | 1,106 | 1,138 | 1,105 | 1,126 | 3,400 |
| 2026/03/24 | 1,089 | 1,089 | 1,063 | 1,089 | 16,500 |
| 2026/03/23 | 1,124 | 1,125 | 1,054 | 1,089 | 48,700 |
| 2026/03/19 | 1,152 | 1,154 | 1,133 | 1,154 | 4,000 |
| 2026/03/18 | 1,137 | 1,150 | 1,137 | 1,140 | 3,900 |
| 2026/03/17 | 1,115 | 1,130 | 1,115 | 1,128 | 1,300 |
| 2026/03/16 | 1,101 | 1,123 | 1,101 | 1,120 | 2,200 |
| 2026/03/13 | 1,096 | 1,101 | 1,083 | 1,101 | 4,000 |
| 2026/03/12 | 1,096 | 1,102 | 1,096 | 1,096 | 6,100 |
| 2026/03/11 | 1,077 | 1,096 | 1,077 | 1,096 | 4,600 |
| 2026/03/10 | 1,027 | 1,076 | 1,027 | 1,071 | 2,600 |
| 2026/03/09 | 1,078 | 1,078 | 1,006 | 1,025 | 144,700 |
| 2026/03/06 | 1,070 | 1,078 | 1,063 | 1,078 | 3,000 |
| 2026/03/05 | 1,034 | 1,070 | 1,034 | 1,070 | 2,000 |
| 2026/03/04 | 1,057 | 1,057 | 1,015 | 1,020 | 17,200 |
| 2026/03/03 | 1,060 | 1,077 | 1,051 | 1,057 | 8,500 |
| 2026/03/02 | 1,079 | 1,079 | 1,057 | 1,058 | 16,200 |
| 2026/02/27 | 1,067 | 1,087 | 1,059 | 1,079 | 9,400 |
| 2026/02/26 | 1,089 | 1,092 | 1,065 | 1,065 | 5,400 |
| 2026/02/25 | 1,078 | 1,078 | 1,059 | 1,059 | 4,000 |
| 2026/02/24 | 1,077 | 1,077 | 1,049 | 1,072 | 3,200 |
| 2026/02/20 | 1,089 | 1,089 | 1,075 | 1,084 | 1,500 |
| 2026/02/19 | 1,065 | 1,088 | 1,030 | 1,084 | 28,400 |
| 2026/02/18 | 1,135 | 1,135 | 1,072 | 1,072 | 18,200 |
| 2026/02/17 | 1,075 | 1,118 | 1,070 | 1,118 | 86,600 |
| 2026/02/16 | 1,130 | 1,130 | 1,075 | 1,100 | 172,600 |
| 2026/02/13 | 1,216 | 1,221 | 1,190 | 1,190 | 9,500 |
| 2026/02/12 | 1,254 | 1,254 | 1,215 | 1,215 | 66,800 |
| 2026/02/10 | 1,280 | 1,280 | 1,249 | 1,276 | 23,100 |
| 2026/02/09 | 1,299 | 1,300 | 1,280 | 1,280 | 2,100 |
| 2026/02/06 | 1,300 | 1,300 | 1,279 | 1,293 | 600 |
| 2026/02/05 | 1,294 | 1,300 | 1,285 | 1,288 | 2,800 |
| 2026/02/04 | 1,300 | 1,318 | 1,284 | 1,300 | 14,300 |
| 2026/02/03 | 1,322 | 1,322 | 1,299 | 1,300 | 5,500 |
| 2026/02/02 | 1,297 | 1,307 | 1,296 | 1,307 | 17,300 |
| 2026/01/30 | 1,314 | 1,314 | 1,268 | 1,282 | 7,200 |
| 2026/01/29 | 1,305 | 1,313 | 1,279 | 1,305 | 7,700 |
| 2026/01/28 | 1,313 | 1,329 | 1,297 | 1,300 | 5,000 |
| 2026/01/27 | 1,315 | 1,319 | 1,296 | 1,313 | 2,000 |
| 2026/01/26 | 1,337 | 1,337 | 1,284 | 1,312 | 5,100 |
| 2026/01/23 | 1,269 | 1,315 | 1,269 | 1,307 | 4,700 |
| 2026/01/22 | 1,250 | 1,258 | 1,238 | 1,257 | 1,600 |
| 2026/01/21 | 1,227 | 1,243 | 1,220 | 1,243 | 4,000 |
| 2026/01/20 | 1,220 | 1,229 | 1,220 | 1,227 | 700 |
| 2026/01/19 | 1,204 | 1,228 | 1,204 | 1,228 | 2,400 |
| 2026/01/16 | 1,232 | 1,232 | 1,232 | 1,232 | 100 |
| 2026/01/15 | 1,211 | 1,237 | 1,201 | 1,235 | 2,000 |
| 2026/01/14 | 1,236 | 1,236 | 1,167 | 1,226 | 10,300 |
| 2026/01/13 | 1,235 | 1,237 | 1,226 | 1,226 | 1,200 |
| 2026/01/09 | 1,225 | 1,229 | 1,222 | 1,229 | 300 |
| 2026/01/08 | 1,232 | 1,232 | 1,228 | 1,230 | 500 |
| 2026/01/07 | 1,220 | 1,230 | 1,219 | 1,224 | 1,100 |
| 2026/01/06 | 1,225 | 1,234 | 1,223 | 1,231 | 1,300 |
| 2026/01/05 | 1,219 | 1,230 | 1,219 | 1,230 | 600 |
| 2025/12/30 | 1,220 | 1,222 | 1,219 | 1,219 | 1,400 |
| 2025/12/29 | 1,222 | 1,237 | 1,220 | 1,237 | 3,800 |
| 2025/12/26 | 1,231 | 1,237 | 1,213 | 1,222 | 1,300 |
| 2025/12/25 | 1,242 | 1,242 | 1,219 | 1,240 | 4,000 |
| 2025/12/24 | 1,218 | 1,232 | 1,211 | 1,225 | 14,000 |
| 2025/12/23 | 1,225 | 1,227 | 1,211 | 1,218 | 2,900 |
| 2025/12/22 | 1,213 | 1,225 | 1,213 | 1,225 | 400 |
| 2025/12/19 | 1,232 | 1,232 | 1,225 | 1,225 | 1,400 |
| 2025/12/18 | 1,219 | 1,231 | 1,219 | 1,231 | 1,800 |
| 2025/12/17 | 1,216 | 1,225 | 1,216 | 1,225 | 2,300 |
| 2025/12/16 | 1,233 | 1,233 | 1,221 | 1,228 | 800 |
| 2025/12/15 | 1,224 | 1,236 | 1,209 | 1,229 | 12,800 |
| 2025/12/12 | 1,224 | 1,225 | 1,188 | 1,224 | 40,600 |
| 2025/12/11 | 1,223 | 1,223 | 1,213 | 1,222 | 900 |
| 2025/12/10 | 1,220 | 1,223 | 1,214 | 1,223 | 7,800 |
| 2025/12/09 | 1,214 | 1,218 | 1,210 | 1,214 | 2,200 |
| 2025/12/08 | 1,211 | 1,231 | 1,208 | 1,214 | 1,600 |
| 2025/12/05 | 1,210 | 1,214 | 1,209 | 1,214 | 1,400 |
| 2025/12/04 | 1,223 | 1,232 | 1,220 | 1,230 | 15,300 |
| 2025/12/03 | 1,235 | 1,235 | 1,220 | 1,220 | 300 |
| 2025/12/02 | 1,223 | 1,230 | 1,223 | 1,223 | 900 |
| 2025/12/01 | 1,232 | 1,238 | 1,223 | 1,238 | 1,100 |
| 2025/11/28 | 1,228 | 1,238 | 1,222 | 1,232 | 4,000 |
| 2025/11/27 | 1,226 | 1,256 | 1,226 | 1,237 | 2,700 |
| 2025/11/26 | 1,217 | 1,244 | 1,217 | 1,244 | 3,600 |
| 2025/11/25 | 1,225 | 1,225 | 1,210 | 1,214 | 7,500 |
| 2025/11/21 | 1,213 | 1,227 | 1,200 | 1,224 | 14,300 |
| 2025/11/20 | 1,226 | 1,233 | 1,206 | 1,210 | 14,700 |
| 2025/11/19 | 1,227 | 1,227 | 1,206 | 1,224 | 22,200 |
| 2025/11/18 | 1,204 | 1,312 | 1,192 | 1,248 | 100,700 |
| 2025/11/17 | 1,226 | 1,238 | 1,193 | 1,200 | 58,800 |
| 2025/11/14 | 1,247 | 1,300 | 1,247 | 1,281 | 7,300 |
| 2025/11/13 | 1,286 | 1,294 | 1,250 | 1,277 | 7,100 |
| 2025/11/12 | 1,268 | 1,312 | 1,268 | 1,295 | 3,700 |
| 2025/11/11 | 1,285 | 1,311 | 1,285 | 1,287 | 4,400 |
| 2025/11/10 | 1,245 | 1,350 | 1,245 | 1,315 | 18,500 |
| 2025/11/07 | 1,223 | 1,264 | 1,223 | 1,245 | 3,000 |
| 2025/11/06 | 1,254 | 1,265 | 1,253 | 1,253 | 800 |
| 2025/11/05 | 1,226 | 1,275 | 1,220 | 1,260 | 9,200 |
| 2025/11/04 | 1,263 | 1,274 | 1,241 | 1,256 | 2,700 |
| 2025/10/31 | 1,279 | 1,279 | 1,250 | 1,264 | 3,200 |
| 2025/10/30 | 1,260 | 1,277 | 1,260 | 1,276 | 400 |
| 2025/10/29 | 1,280 | 1,280 | 1,255 | 1,277 | 3,500 |
| 2025/10/28 | 1,299 | 1,300 | 1,272 | 1,275 | 3,700 |
| 2025/10/27 | 1,304 | 1,304 | 1,293 | 1,295 | 3,400 |
| 2025/10/24 | 1,271 | 1,290 | 1,270 | 1,286 | 6,200 |
| 2025/10/23 | 1,267 | 1,295 | 1,267 | 1,283 | 3,200 |
| 2025/10/22 | 1,264 | 1,285 | 1,264 | 1,271 | 3,800 |
| 2025/10/21 | 1,278 | 1,278 | 1,261 | 1,264 | 2,000 |
| 2025/10/20 | 1,254 | 1,275 | 1,254 | 1,267 | 3,500 |
| 2025/10/17 | 1,242 | 1,266 | 1,237 | 1,242 | 2,800 |
| 2025/10/16 | 1,251 | 1,266 | 1,225 | 1,251 | 8,500 |
| 2025/10/15 | 1,218 | 1,253 | 1,218 | 1,245 | 4,600 |
| 2025/10/14 | 1,262 | 1,262 | 1,218 | 1,218 | 13,200 |
| 2025/10/10 | 1,270 | 1,305 | 1,270 | 1,272 | 5,300 |
| 2025/10/09 | 1,303 | 1,320 | 1,294 | 1,297 | 4,500 |
| 2025/10/08 | 1,318 | 1,327 | 1,310 | 1,320 | 3,900 |
| 2025/10/07 | 1,303 | 1,309 | 1,286 | 1,292 | 4,200 |
| 2025/10/06 | 1,290 | 1,331 | 1,277 | 1,309 | 11,500 |
| 2025/10/03 | 1,264 | 1,300 | 1,264 | 1,290 | 1,300 |
| 2025/10/02 | 1,268 | 1,284 | 1,220 | 1,279 | 16,500 |
| 2025/10/01 | 1,350 | 1,350 | 1,261 | 1,294 | 15,600 |
| 2025/09/30 | 1,321 | 1,349 | 1,301 | 1,320 | 6,000 |
| 2025/09/29 | 1,360 | 1,378 | 1,301 | 1,330 | 7,900 |
| 2025/09/26 | 1,380 | 1,407 | 1,368 | 1,370 | 10,700 |
| 2025/09/25 | 1,413 | 1,436 | 1,385 | 1,410 | 10,500 |
| 2025/09/24 | 1,407 | 1,408 | 1,386 | 1,402 | 7,400 |
| 2025/09/22 | 1,392 | 1,422 | 1,392 | 1,406 | 4,200 |
| 2025/09/19 | 1,400 | 1,410 | 1,386 | 1,388 | 7,100 |
| 2025/09/18 | 1,371 | 1,400 | 1,371 | 1,400 | 16,400 |
| 2025/09/17 | 1,400 | 1,404 | 1,365 | 1,368 | 8,100 |
| 2025/09/16 | 1,404 | 1,434 | 1,404 | 1,418 | 3,400 |
| 2025/09/12 | 1,412 | 1,442 | 1,408 | 1,408 | 5,700 |
| 2025/09/11 | 1,467 | 1,467 | 1,413 | 1,425 | 8,000 |
| 2025/09/10 | 1,401 | 1,480 | 1,397 | 1,459 | 22,600 |
| 2025/09/09 | 1,423 | 1,478 | 1,400 | 1,401 | 21,800 |
| 2025/09/08 | 1,298 | 1,479 | 1,298 | 1,441 | 101,000 |
| 2025/09/05 | 1,274 | 1,315 | 1,273 | 1,296 | 16,400 |
| 2025/09/04 | 1,284 | 1,294 | 1,277 | 1,279 | 3,900 |
| 2025/09/03 | 1,294 | 1,300 | 1,284 | 1,284 | 3,900 |
| 2025/09/02 | 1,349 | 1,349 | 1,272 | 1,294 | 28,000 |
| 2025/09/01 | 1,292 | 1,323 | 1,292 | 1,323 | 18,300 |
| 2025/08/29 | 1,288 | 1,295 | 1,276 | 1,290 | 5,400 |
| 2025/08/28 | 1,291 | 1,305 | 1,277 | 1,277 | 10,200 |
| 2025/08/27 | 1,329 | 1,329 | 1,265 | 1,296 | 27,100 |
| 2025/08/26 | 1,362 | 1,367 | 1,316 | 1,342 | 20,800 |
| 2025/08/25 | 1,319 | 1,398 | 1,290 | 1,373 | 47,400 |
| 2025/08/22 | 1,268 | 1,328 | 1,268 | 1,319 | 47,600 |
| 2025/08/21 | 1,263 | 1,269 | 1,249 | 1,264 | 2,700 |
| 2025/08/20 | 1,257 | 1,277 | 1,251 | 1,254 | 7,100 |
| 2025/08/19 | 1,275 | 1,295 | 1,244 | 1,258 | 16,500 |
| 2025/08/18 | 1,241 | 1,340 | 1,235 | 1,280 | 25,700 |
| 2025/08/15 | 1,255 | 1,272 | 1,205 | 1,218 | 88,200 |
| 2025/08/14 | 1,307 | 1,345 | 1,300 | 1,345 | 20,200 |
| 2025/08/13 | 1,300 | 1,308 | 1,286 | 1,307 | 10,800 |
| 2025/08/12 | 1,286 | 1,297 | 1,284 | 1,285 | 6,500 |
| 2025/08/08 | 1,282 | 1,299 | 1,282 | 1,290 | 2,900 |
| 2025/08/07 | 1,299 | 1,299 | 1,282 | 1,282 | 3,800 |
| 2025/08/06 | 1,288 | 1,300 | 1,272 | 1,300 | 2,800 |
| 2025/08/05 | 1,300 | 1,305 | 1,295 | 1,295 | 1,600 |
| 2025/08/04 | 1,285 | 1,305 | 1,285 | 1,294 | 2,500 |
| 2025/08/01 | 1,327 | 1,327 | 1,308 | 1,310 | 2,100 |
| 2025/07/31 | 1,305 | 1,325 | 1,298 | 1,323 | 5,600 |
| 2025/07/30 | 1,288 | 1,311 | 1,288 | 1,310 | 1,200 |
| 2025/07/29 | 1,285 | 1,301 | 1,285 | 1,301 | 600 |
| 2025/07/28 | 1,309 | 1,311 | 1,287 | 1,311 | 7,100 |
| 2025/07/25 | 1,300 | 1,307 | 1,287 | 1,288 | 7,700 |
| 2025/07/24 | 1,278 | 1,305 | 1,278 | 1,300 | 3,900 |
| 2025/07/23 | 1,292 | 1,305 | 1,271 | 1,278 | 11,000 |
| 2025/07/22 | 1,275 | 1,295 | 1,261 | 1,283 | 6,400 |
| 2025/07/18 | 1,255 | 1,340 | 1,255 | 1,266 | 20,300 |
| 2025/07/17 | 1,295 | 1,295 | 1,274 | 1,277 | 500 |
| 2025/07/16 | 1,286 | 1,310 | 1,259 | 1,293 | 15,700 |
| 2025/07/15 | 1,232 | 1,280 | 1,232 | 1,280 | 4,100 |
| 2025/07/14 | 1,225 | 1,275 | 1,225 | 1,260 | 5,300 |
| 2025/07/11 | 1,275 | 1,294 | 1,245 | 1,245 | 9,700 |
| 2025/07/10 | 1,225 | 1,274 | 1,225 | 1,271 | 6,900 |
| 2025/07/09 | 1,200 | 1,229 | 1,200 | 1,225 | 2,100 |
| 2025/07/08 | 1,230 | 1,230 | 1,200 | 1,200 | 1,000 |
| 2025/07/07 | 1,181 | 1,227 | 1,181 | 1,212 | 4,800 |
| 2025/07/04 | 1,184 | 1,190 | 1,171 | 1,184 | 5,100 |
| 2025/07/03 | 1,169 | 1,185 | 1,168 | 1,171 | 2,700 |
| 2025/07/02 | 1,191 | 1,204 | 1,177 | 1,177 | 6,500 |
| 2025/07/01 | 1,190 | 1,214 | 1,183 | 1,191 | 8,100 |