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
2023/12/29 881 895 878 880 4,100
2023/12/28 863 886 862 879 19,900
2023/12/27 874 879 860 863 30,100
2023/12/26 880 888 875 881 9,300
2023/12/25 939 939 870 885 41,800
2023/12/22 914 926 900 912 11,200
2023/12/21 915 927 905 916 10,200
2023/12/20 914 932 906 930 12,400
2023/12/19 934 939 909 915 24,500
2023/12/18 885 897 865 889 9,000
2023/12/15 853 900 846 900 10,600
2023/12/14 853 869 840 854 17,700
2023/12/13 871 877 836 860 41,300
2023/12/12 891 891 871 875 11,400
2023/12/11 908 908 890 895 9,300
2023/12/08 900 915 871 903 26,600
2023/12/07 922 922 906 915 8,200
2023/12/06 914 929 911 922 5,700
2023/12/05 929 929 919 922 7,800
2023/12/04 947 952 901 941 22,400
2023/12/01 949 959 944 955 4,200
2023/11/30 949 954 945 954 7,000
2023/11/29 955 963 948 948 8,000
2023/11/28 957 963 947 948 9,100
2023/11/27 973 973 959 959 3,600
2023/11/24 963 974 955 962 8,600
2023/11/22 971 978 953 971 5,400
2023/11/21 973 980 964 980 4,600
2023/11/20 979 983 977 980 4,200
2023/11/17 973 982 972 980 5,500
2023/11/16 976 986 974 974 4,200
2023/11/15 977 983 974 983 4,600
2023/11/14 988 990 979 986 1,800
2023/11/13 1,000 1,000 974 990 7,300
2023/11/10 980 1,000 979 1,000 5,700
2023/11/09 981 990 974 990 10,300
2023/11/08 984 992 970 988 6,900
2023/11/07 991 998 987 993 1,400
2023/11/06 985 999 983 998 3,800
2023/11/02 987 999 975 981 2,100
2023/11/01 982 999 960 997 6,100
2023/10/31 946 988 946 985 10,600
2023/10/30 950 971 938 958 14,400
2023/10/27 940 968 940 958 5,300
2023/10/26 952 956 941 952 4,000
2023/10/25 955 976 955 965 4,100
2023/10/24 941 962 939 957 13,300
2023/10/23 966 984 949 955 8,800
2023/10/20 927 994 923 980 26,700
2023/10/19 980 1,000 960 972 14,300
2023/10/18 970 1,012 970 1,003 15,100
2023/10/17 975 989 970 985 7,600
2023/10/16 983 993 963 988 11,400
2023/10/13 1,000 1,010 980 998 7,500
2023/10/12 990 1,018 975 1,018 8,300
2023/10/11 993 1,002 993 999 400
2023/10/10 978 1,009 978 1,008 5,500
2023/10/06 996 996 992 993 1,000
2023/10/05 976 995 976 990 2,000
2023/10/04 979 1,002 969 969 14,800
2023/10/03 1,000 1,023 989 989 13,000
2023/10/02 1,007 1,028 1,007 1,026 1,300
2023/09/29 1,025 1,029 1,010 1,026 3,600
2023/09/28 1,044 1,047 1,013 1,025 7,000
2023/09/27 1,010 1,039 1,010 1,039 6,200
2023/09/26 1,014 1,038 1,006 1,024 7,300
2023/09/25 1,014 1,038 1,014 1,037 5,600
2023/09/22 1,000 1,029 999 1,029 14,800
2023/09/21 1,003 1,018 970 1,006 8,900
2023/09/20 1,000 1,008 997 1,008 1,500
2023/09/19 984 1,033 980 1,012 15,600
2023/09/15 980 1,015 980 1,004 8,400
2023/09/14 1,001 1,001 977 990 8,500
2023/09/13 1,004 1,006 999 1,003 700
2023/09/12 991 1,009 976 1,001 5,200
2023/09/11 1,008 1,016 968 991 6,400
2023/09/08 1,004 1,021 995 1,008 9,100
2023/09/07 1,012 1,023 1,006 1,018 2,800
2023/09/06 1,025 1,025 999 1,024 6,200
2023/09/05 1,005 1,029 1,005 1,029 6,900
2023/09/04 983 1,011 980 1,002 7,100
2023/09/01 969 983 968 982 3,800
2023/08/31 963 984 961 984 3,400
2023/08/30 966 986 965 977 8,200
2023/08/29 971 982 965 981 3,500
2023/08/28 988 988 973 982 1,700
2023/08/25 978 990 978 978 1,600
2023/08/24 972 980 970 979 1,800
2023/08/23 943 976 935 976 7,400
2023/08/22 926 945 926 945 2,400
2023/08/21 912 939 912 938 4,000
2023/08/18 900 930 900 917 4,900
2023/08/17 913 920 894 913 7,800
2023/08/16 902 965 901 916 33,900
2023/08/15 900 921 900 918 29,600
2023/08/14 918 967 888 920 149,100
2023/08/10 1,051 1,071 1,035 1,068 23,000
2023/08/09 1,053 1,058 1,049 1,054 6,900
2023/08/08 1,051 1,055 1,044 1,055 6,200
2023/08/07 1,038 1,055 1,032 1,050 5,700
2023/08/04 1,058 1,059 1,050 1,050 8,600
2023/08/03 1,065 1,066 1,031 1,059 15,900
2023/08/02 1,061 1,070 1,045 1,065 13,400
2023/08/01 1,052 1,076 1,052 1,053 8,200
2023/07/31 1,060 1,073 1,055 1,057 11,500
2023/07/28 1,046 1,066 1,020 1,063 31,300
2023/07/27 1,050 1,078 1,046 1,050 21,900
2023/07/26 1,063 1,069 1,047 1,064 15,700
2023/07/25 1,047 1,086 1,047 1,064 20,500
2023/07/24 1,050 1,080 1,046 1,046 54,200
2023/07/21 1,050 1,082 1,042 1,050 19,000
2023/07/20 1,038 1,063 1,038 1,050 9,600
2023/07/19 1,038 1,061 1,029 1,046 16,800
2023/07/18 1,049 1,062 1,012 1,030 29,300
2023/07/14 1,041 1,051 1,001 1,019 51,200
2023/07/13 1,033 1,063 1,033 1,045 5,600
2023/07/12 1,065 1,065 1,028 1,051 23,700
2023/07/11 1,081 1,081 1,050 1,056 20,400
2023/07/10 1,052 1,083 1,044 1,077 14,400
2023/07/07 1,042 1,064 1,030 1,047 23,500
2023/07/06 1,041 1,063 1,031 1,057 23,100
2023/07/05 1,093 1,093 1,041 1,043 51,300
2023/07/04 1,083 1,100 1,077 1,090 15,000
2023/07/03 1,094 1,104 1,077 1,086 15,900
2023/06/30 1,079 1,099 1,060 1,085 19,300
2023/06/29 1,107 1,107 1,068 1,078 22,600
2023/06/28 1,090 1,116 1,088 1,093 22,400
2023/06/27 1,125 1,130 1,085 1,092 24,200
2023/06/26 1,170 1,178 1,115 1,125 47,300
2023/06/23 1,208 1,223 1,162 1,175 85,500
2023/06/22 1,215 1,233 1,195 1,208 41,300
2023/06/21 1,234 1,237 1,200 1,203 23,100
2023/06/20 1,208 1,233 1,189 1,226 80,500
2023/06/19 1,190 1,222 1,181 1,207 51,500
2023/06/16 1,155 1,180 1,135 1,172 21,300
2023/06/15 1,117 1,160 1,111 1,156 18,800
2023/06/14 1,161 1,170 1,106 1,117 45,300
2023/06/13 1,224 1,226 1,153 1,161 56,600
2023/06/12 1,142 1,215 1,127 1,199 97,500
2023/06/09 1,174 1,222 1,128 1,132 211,000
2023/06/08 1,135 1,147 1,082 1,106 71,000
2023/06/07 1,153 1,156 1,077 1,134 127,500
2023/06/06 1,061 1,250 1,036 1,136 485,900
2023/06/05 1,040 1,088 1,019 1,083 40,400
2023/06/02 1,016 1,045 1,010 1,034 20,600
2023/06/01 1,020 1,045 1,005 1,006 40,600
2023/05/31 1,114 1,114 1,045 1,045 59,000
2023/05/30 1,100 1,119 1,100 1,101 23,400
2023/05/29 1,120 1,150 1,100 1,100 47,600
2023/05/26 1,138 1,160 1,111 1,111 35,500
2023/05/25 1,179 1,179 1,124 1,126 42,500
2023/05/24 1,185 1,185 1,156 1,172 10,200
2023/05/23 1,215 1,234 1,155 1,173 56,000
2023/05/22 1,230 1,294 1,202 1,233 64,600
2023/05/19 1,220 1,230 1,155 1,170 46,200
2023/05/18 1,124 1,226 1,124 1,205 96,000
2023/05/17 1,100 1,129 1,100 1,103 26,100
2023/05/16 1,161 1,164 1,100 1,104 51,700
2023/05/15 1,250 1,250 1,100 1,151 183,400
2023/05/12 1,320 1,335 1,262 1,268 50,600
2023/05/11 1,330 1,340 1,299 1,305 18,700
2023/05/10 1,372 1,372 1,298 1,326 24,800
2023/05/09 1,363 1,410 1,338 1,372 46,300
2023/05/08 1,340 1,388 1,310 1,362 48,800
2023/05/02 1,257 1,360 1,256 1,339 113,000
2023/05/01 1,285 1,310 1,260 1,267 61,800
2023/04/28 1,311 1,316 1,262 1,289 82,800
2023/04/27 1,331 1,333 1,281 1,300 113,500
2023/04/26 1,346 1,389 1,305 1,356 142,100
2023/04/25 1,400 1,466 1,340 1,346 265,500
2023/04/24 1,520 1,530 1,401 1,402 478,200
2023/04/21 1,639 1,710 1,526 1,540 1,018,400
2023/04/20 1,730 1,949 1,670 1,788 9,761,900
2023/04/19 1,700 1,900 1,588 1,610 4,994,200

このページの先頭へ