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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,121 | 1,133 | 1,113 | 1,114 | 4,300 |
| 2025/06/12 | 1,114 | 1,129 | 1,114 | 1,120 | 3,800 |
| 2025/06/11 | 1,103 | 1,149 | 1,103 | 1,114 | 15,500 |
| 2025/06/10 | 1,123 | 1,127 | 1,103 | 1,103 | 20,300 |
| 2025/06/09 | 1,127 | 1,140 | 1,123 | 1,123 | 4,100 |
| 2025/06/06 | 1,142 | 1,146 | 1,125 | 1,127 | 7,400 |
| 2025/06/05 | 1,150 | 1,150 | 1,119 | 1,137 | 3,800 |
| 2025/06/04 | 1,165 | 1,165 | 1,142 | 1,146 | 10,800 |
| 2025/06/03 | 1,174 | 1,175 | 1,165 | 1,165 | 6,000 |
| 2025/06/02 | 1,175 | 1,180 | 1,164 | 1,174 | 2,800 |
| 2025/05/30 | 1,188 | 1,188 | 1,170 | 1,180 | 2,700 |
| 2025/05/29 | 1,185 | 1,191 | 1,178 | 1,178 | 5,800 |
| 2025/05/28 | 1,207 | 1,207 | 1,180 | 1,184 | 9,000 |
| 2025/05/27 | 1,188 | 1,207 | 1,173 | 1,207 | 21,300 |
| 2025/05/26 | 1,189 | 1,199 | 1,171 | 1,175 | 17,800 |
| 2025/05/23 | 1,159 | 1,164 | 1,120 | 1,164 | 12,600 |
| 2025/05/22 | 1,117 | 1,158 | 1,117 | 1,150 | 12,400 |
| 2025/05/21 | 1,114 | 1,139 | 1,101 | 1,117 | 15,300 |
| 2025/05/20 | 1,130 | 1,130 | 1,080 | 1,084 | 50,200 |
| 2025/05/19 | 1,182 | 1,195 | 1,135 | 1,135 | 27,900 |
| 2025/05/16 | 1,210 | 1,230 | 1,138 | 1,152 | 115,000 |
| 2025/05/15 | 1,311 | 1,373 | 1,311 | 1,355 | 26,800 |
| 2025/05/14 | 1,305 | 1,329 | 1,300 | 1,329 | 8,100 |
| 2025/05/13 | 1,309 | 1,309 | 1,288 | 1,297 | 9,700 |
| 2025/05/12 | 1,299 | 1,319 | 1,295 | 1,300 | 4,800 |
| 2025/05/09 | 1,293 | 1,313 | 1,289 | 1,295 | 5,300 |
| 2025/05/08 | 1,300 | 1,311 | 1,289 | 1,297 | 8,600 |
| 2025/05/07 | 1,309 | 1,309 | 1,291 | 1,300 | 3,100 |
| 2025/05/02 | 1,301 | 1,329 | 1,292 | 1,308 | 1,600 |
| 2025/05/01 | 1,300 | 1,320 | 1,300 | 1,310 | 3,600 |
| 2025/04/30 | 1,257 | 1,301 | 1,257 | 1,301 | 10,200 |
| 2025/04/28 | 1,298 | 1,327 | 1,274 | 1,280 | 36,700 |
| 2025/04/25 | 1,281 | 1,434 | 1,260 | 1,328 | 356,400 |
| 2025/04/24 | 1,236 | 1,279 | 1,236 | 1,251 | 6,600 |
| 2025/04/23 | 1,250 | 1,270 | 1,232 | 1,235 | 3,400 |
| 2025/04/22 | 1,241 | 1,260 | 1,241 | 1,245 | 2,400 |
| 2025/04/21 | 1,230 | 1,252 | 1,211 | 1,246 | 5,000 |
| 2025/04/18 | 1,225 | 1,225 | 1,205 | 1,225 | 2,400 |
| 2025/04/17 | 1,196 | 1,225 | 1,190 | 1,201 | 2,200 |
| 2025/04/16 | 1,235 | 1,235 | 1,205 | 1,213 | 12,500 |
| 2025/04/15 | 1,232 | 1,252 | 1,212 | 1,212 | 12,500 |
| 2025/04/14 | 1,186 | 1,225 | 1,180 | 1,210 | 14,000 |
| 2025/04/11 | 1,125 | 1,191 | 1,122 | 1,161 | 5,600 |
| 2025/04/10 | 1,203 | 1,203 | 1,109 | 1,139 | 13,900 |
| 2025/04/09 | 1,063 | 1,125 | 1,001 | 1,083 | 12,900 |
| 2025/04/08 | 1,138 | 1,159 | 1,060 | 1,085 | 15,600 |
| 2025/04/07 | 965 | 1,110 | 962 | 1,018 | 97,500 |
| 2025/04/04 | 1,238 | 1,251 | 1,133 | 1,165 | 33,200 |
| 2025/04/03 | 1,252 | 1,301 | 1,251 | 1,268 | 18,300 |
| 2025/04/02 | 1,262 | 1,347 | 1,262 | 1,302 | 53,200 |
| 2025/04/01 | 1,285 | 1,300 | 1,235 | 1,235 | 12,100 |
| 2025/03/31 | 1,272 | 1,300 | 1,263 | 1,291 | 15,700 |
| 2025/03/28 | 1,270 | 1,290 | 1,257 | 1,287 | 11,200 |
| 2025/03/27 | 1,255 | 1,279 | 1,252 | 1,272 | 15,600 |
| 2025/03/26 | 1,285 | 1,285 | 1,255 | 1,271 | 7,300 |
| 2025/03/25 | 1,290 | 1,291 | 1,276 | 1,285 | 11,300 |
| 2025/03/24 | 1,291 | 1,291 | 1,260 | 1,286 | 5,400 |
| 2025/03/21 | 1,265 | 1,270 | 1,254 | 1,270 | 5,900 |
| 2025/03/19 | 1,250 | 1,270 | 1,245 | 1,251 | 7,000 |
| 2025/03/18 | 1,270 | 1,270 | 1,246 | 1,253 | 4,800 |
| 2025/03/17 | 1,215 | 1,270 | 1,215 | 1,270 | 25,500 |
| 2025/03/14 | 1,201 | 1,215 | 1,195 | 1,195 | 7,100 |
| 2025/03/13 | 1,205 | 1,212 | 1,199 | 1,199 | 4,900 |
| 2025/03/12 | 1,178 | 1,201 | 1,178 | 1,190 | 8,000 |
| 2025/03/11 | 1,170 | 1,180 | 1,158 | 1,173 | 8,300 |
| 2025/03/10 | 1,197 | 1,202 | 1,190 | 1,190 | 4,900 |
| 2025/03/07 | 1,195 | 1,206 | 1,186 | 1,204 | 3,700 |
| 2025/03/06 | 1,196 | 1,231 | 1,195 | 1,218 | 1,900 |
| 2025/03/05 | 1,187 | 1,226 | 1,185 | 1,226 | 12,300 |
| 2025/03/04 | 1,177 | 1,179 | 1,153 | 1,171 | 2,300 |
| 2025/03/03 | 1,160 | 1,187 | 1,160 | 1,172 | 16,500 |
| 2025/02/28 | 1,138 | 1,168 | 1,138 | 1,149 | 17,100 |
| 2025/02/27 | 1,203 | 1,203 | 1,145 | 1,149 | 19,700 |
| 2025/02/26 | 1,113 | 1,249 | 1,096 | 1,211 | 58,000 |
| 2025/02/25 | 1,048 | 1,131 | 1,048 | 1,116 | 24,600 |
| 2025/02/21 | 1,035 | 1,055 | 1,035 | 1,053 | 15,100 |
| 2025/02/20 | 1,040 | 1,060 | 1,033 | 1,035 | 6,900 |
| 2025/02/19 | 1,080 | 1,086 | 1,016 | 1,030 | 21,100 |
| 2025/02/18 | 1,031 | 1,084 | 1,030 | 1,068 | 14,900 |
| 2025/02/17 | 978 | 1,061 | 978 | 1,029 | 48,700 |
| 2025/02/14 | 1,181 | 1,222 | 1,161 | 1,203 | 35,000 |
| 2025/02/13 | 1,159 | 1,191 | 1,159 | 1,191 | 24,100 |
| 2025/02/12 | 1,080 | 1,198 | 1,080 | 1,189 | 46,600 |
| 2025/02/10 | 1,061 | 1,071 | 1,050 | 1,070 | 19,300 |
| 2025/02/07 | 1,049 | 1,079 | 1,039 | 1,079 | 17,900 |
| 2025/02/06 | 1,045 | 1,059 | 1,045 | 1,056 | 6,100 |
| 2025/02/05 | 1,050 | 1,055 | 1,045 | 1,045 | 11,500 |
| 2025/02/04 | 1,050 | 1,063 | 1,045 | 1,047 | 9,100 |
| 2025/02/03 | 1,052 | 1,056 | 1,040 | 1,056 | 11,600 |
| 2025/01/31 | 1,059 | 1,059 | 1,037 | 1,050 | 10,500 |
| 2025/01/30 | 1,044 | 1,062 | 1,041 | 1,050 | 12,100 |
| 2025/01/29 | 1,048 | 1,058 | 1,021 | 1,036 | 39,600 |
| 2025/01/28 | 1,000 | 1,030 | 993 | 1,027 | 28,700 |
| 2025/01/27 | 1,010 | 1,010 | 984 | 997 | 20,200 |
| 2025/01/24 | 995 | 1,002 | 992 | 1,000 | 21,100 |
| 2025/01/23 | 995 | 1,001 | 980 | 991 | 11,500 |
| 2025/01/22 | 1,000 | 1,004 | 991 | 997 | 9,000 |
| 2025/01/21 | 1,008 | 1,008 | 991 | 993 | 11,100 |
| 2025/01/20 | 977 | 1,014 | 977 | 1,009 | 56,200 |
| 2025/01/17 | 967 | 967 | 937 | 962 | 4,400 |
| 2025/01/16 | 967 | 967 | 950 | 967 | 6,200 |
| 2025/01/15 | 965 | 965 | 942 | 958 | 3,200 |
| 2025/01/14 | 963 | 963 | 943 | 963 | 7,700 |
| 2025/01/10 | 951 | 965 | 951 | 965 | 1,600 |
| 2025/01/09 | 953 | 963 | 934 | 950 | 15,600 |
| 2025/01/08 | 959 | 977 | 953 | 953 | 12,300 |
| 2025/01/07 | 957 | 958 | 943 | 958 | 9,300 |
| 2025/01/06 | 936 | 962 | 931 | 948 | 24,500 |
| 2024/12/30 | 929 | 930 | 914 | 925 | 11,100 |
| 2024/12/27 | 909 | 909 | 897 | 903 | 4,400 |
| 2024/12/26 | 908 | 909 | 897 | 907 | 4,600 |
| 2024/12/25 | 914 | 914 | 897 | 908 | 6,100 |
| 2024/12/24 | 905 | 907 | 901 | 907 | 4,600 |
| 2024/12/23 | 906 | 909 | 899 | 907 | 4,400 |
| 2024/12/20 | 896 | 904 | 896 | 901 | 2,500 |
| 2024/12/19 | 899 | 904 | 895 | 896 | 3,500 |
| 2024/12/18 | 908 | 908 | 897 | 898 | 2,600 |
| 2024/12/17 | 908 | 910 | 896 | 908 | 3,200 |
| 2024/12/16 | 912 | 914 | 898 | 908 | 4,800 |
| 2024/12/13 | 913 | 913 | 902 | 906 | 1,900 |
| 2024/12/12 | 914 | 914 | 907 | 908 | 3,200 |
| 2024/12/11 | 901 | 914 | 901 | 914 | 4,500 |
| 2024/12/10 | 904 | 909 | 895 | 909 | 3,900 |
| 2024/12/09 | 900 | 906 | 900 | 901 | 500 |
| 2024/12/06 | 903 | 906 | 896 | 897 | 3,200 |
| 2024/12/05 | 903 | 913 | 903 | 908 | 2,800 |
| 2024/12/04 | 907 | 908 | 894 | 903 | 2,100 |
| 2024/12/03 | 900 | 906 | 888 | 903 | 5,700 |
| 2024/12/02 | 890 | 900 | 881 | 900 | 3,300 |
| 2024/11/29 | 877 | 890 | 876 | 890 | 1,800 |
| 2024/11/28 | 876 | 891 | 876 | 889 | 3,300 |
| 2024/11/27 | 890 | 890 | 877 | 879 | 1,400 |
| 2024/11/26 | 891 | 898 | 877 | 892 | 1,500 |
| 2024/11/25 | 899 | 899 | 881 | 892 | 4,200 |
| 2024/11/22 | 880 | 884 | 870 | 884 | 3,200 |
| 2024/11/21 | 880 | 880 | 869 | 880 | 1,800 |
| 2024/11/20 | 878 | 879 | 864 | 878 | 1,600 |
| 2024/11/19 | 852 | 875 | 852 | 873 | 7,500 |
| 2024/11/18 | 868 | 875 | 853 | 863 | 3,100 |
| 2024/11/15 | 888 | 888 | 866 | 867 | 5,100 |
| 2024/11/14 | 854 | 878 | 838 | 878 | 9,700 |
| 2024/11/13 | 866 | 874 | 840 | 852 | 12,200 |
| 2024/11/12 | 892 | 892 | 866 | 866 | 14,200 |
| 2024/11/11 | 893 | 893 | 874 | 892 | 4,700 |
| 2024/11/08 | 889 | 899 | 879 | 888 | 11,500 |
| 2024/11/07 | 885 | 910 | 885 | 899 | 5,500 |
| 2024/11/06 | 870 | 905 | 869 | 885 | 9,800 |
| 2024/11/05 | 904 | 904 | 874 | 874 | 7,300 |
| 2024/11/01 | 897 | 904 | 875 | 892 | 21,800 |
| 2024/10/31 | 917 | 917 | 883 | 901 | 27,400 |
| 2024/10/30 | 896 | 946 | 875 | 940 | 95,800 |
| 2024/10/29 | 956 | 956 | 891 | 956 | 367,800 |
| 2024/10/28 | 791 | 808 | 791 | 806 | 700 |
| 2024/10/25 | 810 | 810 | 794 | 794 | 5,200 |
| 2024/10/24 | 818 | 823 | 791 | 791 | 15,900 |
| 2024/10/23 | 830 | 830 | 818 | 823 | 3,600 |
| 2024/10/22 | 829 | 835 | 821 | 829 | 2,400 |
| 2024/10/21 | 829 | 829 | 829 | 829 | 100 |
| 2024/10/18 | 826 | 830 | 825 | 825 | 1,000 |
| 2024/10/17 | 825 | 829 | 825 | 825 | 1,800 |
| 2024/10/16 | 828 | 831 | 822 | 825 | 6,300 |
| 2024/10/15 | 828 | 829 | 822 | 828 | 1,700 |
| 2024/10/11 | 821 | 829 | 821 | 827 | 2,300 |
| 2024/10/10 | 822 | 826 | 821 | 821 | 1,500 |
| 2024/10/09 | 822 | 826 | 821 | 821 | 1,800 |
| 2024/10/08 | 823 | 830 | 816 | 821 | 3,600 |
| 2024/10/07 | 828 | 830 | 821 | 823 | 5,900 |
| 2024/10/04 | 829 | 829 | 809 | 823 | 1,600 |
| 2024/10/03 | 826 | 830 | 811 | 817 | 2,500 |
| 2024/10/02 | 829 | 829 | 814 | 826 | 600 |
| 2024/10/01 | 818 | 833 | 818 | 831 | 2,500 |
| 2024/09/30 | 829 | 829 | 799 | 819 | 7,700 |
| 2024/09/27 | 823 | 840 | 823 | 825 | 2,200 |
| 2024/09/26 | 835 | 835 | 800 | 818 | 3,300 |
| 2024/09/25 | 829 | 835 | 821 | 835 | 6,500 |
| 2024/09/24 | 794 | 814 | 794 | 814 | 6,600 |
| 2024/09/20 | 811 | 811 | 790 | 790 | 5,900 |
| 2024/09/19 | 796 | 811 | 785 | 800 | 22,600 |
| 2024/09/18 | 790 | 790 | 775 | 784 | 3,600 |
| 2024/09/17 | 789 | 790 | 783 | 789 | 3,100 |
| 2024/09/13 | 791 | 791 | 782 | 788 | 1,800 |
| 2024/09/12 | 790 | 791 | 790 | 791 | 1,400 |
| 2024/09/11 | 792 | 792 | 769 | 785 | 6,100 |
| 2024/09/10 | 791 | 799 | 789 | 793 | 2,700 |
| 2024/09/09 | 780 | 790 | 777 | 789 | 3,700 |
| 2024/09/06 | 788 | 800 | 780 | 780 | 4,400 |
| 2024/09/05 | 766 | 785 | 766 | 784 | 2,700 |
| 2024/09/04 | 798 | 802 | 762 | 765 | 4,700 |
| 2024/09/03 | 802 | 802 | 788 | 798 | 3,700 |
| 2024/09/02 | 816 | 819 | 800 | 800 | 5,000 |
| 2024/08/30 | 810 | 818 | 810 | 816 | 2,400 |
| 2024/08/29 | 812 | 815 | 796 | 810 | 5,800 |
| 2024/08/28 | 816 | 824 | 814 | 814 | 4,700 |
| 2024/08/27 | 828 | 828 | 813 | 826 | 3,400 |
| 2024/08/26 | 833 | 835 | 823 | 826 | 7,000 |
| 2024/08/23 | 802 | 811 | 800 | 803 | 5,900 |
| 2024/08/22 | 800 | 804 | 800 | 802 | 3,600 |
| 2024/08/21 | 800 | 800 | 796 | 800 | 2,100 |
| 2024/08/20 | 801 | 801 | 782 | 794 | 7,500 |
| 2024/08/19 | 800 | 803 | 800 | 801 | 2,600 |