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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 800 | 800 | 793 | 794 | 6,200 |
| 2024/08/15 | 751 | 793 | 750 | 793 | 5,200 |
| 2024/08/14 | 755 | 771 | 735 | 745 | 10,400 |
| 2024/08/13 | 730 | 749 | 726 | 744 | 14,200 |
| 2024/08/09 | 702 | 714 | 699 | 705 | 6,100 |
| 2024/08/08 | 682 | 701 | 682 | 688 | 11,300 |
| 2024/08/07 | 670 | 719 | 664 | 680 | 42,800 |
| 2024/08/06 | 670 | 699 | 670 | 680 | 16,900 |
| 2024/08/05 | 742 | 743 | 660 | 660 | 35,300 |
| 2024/08/02 | 883 | 883 | 810 | 810 | 25,100 |
| 2024/08/01 | 902 | 905 | 891 | 893 | 7,800 |
| 2024/07/31 | 893 | 903 | 891 | 902 | 3,600 |
| 2024/07/30 | 888 | 903 | 888 | 902 | 5,600 |
| 2024/07/29 | 884 | 897 | 882 | 885 | 11,700 |
| 2024/07/26 | 886 | 890 | 880 | 882 | 4,100 |
| 2024/07/25 | 899 | 899 | 887 | 887 | 6,200 |
| 2024/07/24 | 882 | 887 | 879 | 885 | 3,700 |
| 2024/07/23 | 881 | 894 | 881 | 883 | 7,300 |
| 2024/07/22 | 895 | 895 | 880 | 885 | 7,100 |
| 2024/07/19 | 898 | 899 | 891 | 895 | 3,400 |
| 2024/07/18 | 904 | 904 | 892 | 899 | 5,900 |
| 2024/07/17 | 907 | 907 | 901 | 904 | 3,700 |
| 2024/07/16 | 900 | 915 | 894 | 907 | 10,300 |
| 2024/07/12 | 900 | 903 | 885 | 900 | 4,700 |
| 2024/07/11 | 904 | 904 | 882 | 900 | 12,500 |
| 2024/07/10 | 904 | 904 | 899 | 901 | 5,200 |
| 2024/07/09 | 910 | 915 | 890 | 904 | 7,000 |
| 2024/07/08 | 918 | 918 | 900 | 910 | 12,100 |
| 2024/07/05 | 931 | 931 | 917 | 922 | 5,000 |
| 2024/07/04 | 931 | 931 | 920 | 927 | 6,800 |
| 2024/07/03 | 930 | 931 | 926 | 930 | 2,400 |
| 2024/07/02 | 926 | 932 | 922 | 932 | 7,100 |
| 2024/07/01 | 935 | 940 | 921 | 926 | 7,800 |
| 2024/06/28 | 950 | 950 | 935 | 944 | 4,700 |
| 2024/06/27 | 943 | 951 | 943 | 948 | 1,300 |
| 2024/06/26 | 951 | 958 | 940 | 951 | 5,100 |
| 2024/06/25 | 978 | 978 | 950 | 960 | 9,500 |
| 2024/06/24 | 967 | 974 | 962 | 963 | 5,000 |
| 2024/06/21 | 969 | 973 | 967 | 967 | 21,800 |
| 2024/06/20 | 969 | 971 | 960 | 969 | 11,900 |
| 2024/06/19 | 964 | 973 | 963 | 969 | 6,000 |
| 2024/06/18 | 976 | 978 | 955 | 964 | 11,600 |
| 2024/06/17 | 979 | 979 | 970 | 976 | 5,900 |
| 2024/06/14 | 986 | 986 | 972 | 981 | 12,000 |
| 2024/06/13 | 977 | 989 | 976 | 986 | 3,200 |
| 2024/06/12 | 991 | 991 | 977 | 981 | 4,000 |
| 2024/06/11 | 992 | 992 | 982 | 984 | 3,700 |
| 2024/06/10 | 994 | 994 | 978 | 988 | 7,100 |
| 2024/06/07 | 1,003 | 1,003 | 988 | 993 | 1,900 |
| 2024/06/06 | 1,002 | 1,008 | 999 | 1,004 | 1,800 |
| 2024/06/05 | 1,000 | 1,009 | 992 | 1,002 | 2,300 |
| 2024/06/04 | 1,000 | 1,008 | 986 | 1,000 | 10,500 |
| 2024/06/03 | 1,000 | 1,009 | 996 | 1,000 | 3,600 |
| 2024/05/31 | 982 | 1,005 | 982 | 1,000 | 7,900 |
| 2024/05/30 | 982 | 990 | 982 | 990 | 2,700 |
| 2024/05/29 | 982 | 988 | 976 | 981 | 4,200 |
| 2024/05/28 | 982 | 998 | 980 | 982 | 5,400 |
| 2024/05/27 | 987 | 990 | 979 | 982 | 2,800 |
| 2024/05/24 | 976 | 983 | 972 | 972 | 5,400 |
| 2024/05/23 | 988 | 992 | 977 | 977 | 5,600 |
| 2024/05/22 | 978 | 992 | 978 | 988 | 7,500 |
| 2024/05/21 | 981 | 988 | 977 | 978 | 8,800 |
| 2024/05/20 | 982 | 993 | 977 | 985 | 11,500 |
| 2024/05/17 | 973 | 990 | 971 | 985 | 7,500 |
| 2024/05/16 | 997 | 998 | 970 | 982 | 22,700 |
| 2024/05/15 | 1,000 | 1,001 | 994 | 997 | 4,500 |
| 2024/05/14 | 991 | 1,009 | 991 | 1,001 | 8,800 |
| 2024/05/13 | 1,028 | 1,028 | 988 | 991 | 28,500 |
| 2024/05/10 | 1,038 | 1,040 | 1,020 | 1,022 | 17,700 |
| 2024/05/09 | 1,035 | 1,041 | 1,030 | 1,038 | 3,700 |
| 2024/05/08 | 1,030 | 1,040 | 1,025 | 1,031 | 7,100 |
| 2024/05/07 | 1,039 | 1,040 | 1,023 | 1,030 | 3,900 |
| 2024/05/02 | 1,032 | 1,040 | 1,014 | 1,022 | 5,300 |
| 2024/05/01 | 1,020 | 1,033 | 1,013 | 1,021 | 7,300 |
| 2024/04/30 | 1,024 | 1,025 | 1,012 | 1,012 | 4,200 |
| 2024/04/26 | 1,020 | 1,021 | 1,003 | 1,014 | 8,700 |
| 2024/04/25 | 1,011 | 1,025 | 1,000 | 1,020 | 13,500 |
| 2024/04/24 | 1,000 | 1,012 | 998 | 1,007 | 14,900 |
| 2024/04/23 | 1,000 | 1,019 | 973 | 993 | 23,600 |
| 2024/04/22 | 990 | 1,012 | 988 | 997 | 12,000 |
| 2024/04/19 | 1,016 | 1,016 | 971 | 984 | 24,500 |
| 2024/04/18 | 976 | 1,017 | 972 | 1,016 | 16,600 |
| 2024/04/17 | 995 | 1,000 | 972 | 976 | 15,400 |
| 2024/04/16 | 1,010 | 1,011 | 991 | 994 | 9,400 |
| 2024/04/15 | 1,004 | 1,019 | 1,001 | 1,005 | 6,400 |
| 2024/04/12 | 1,025 | 1,025 | 990 | 1,007 | 11,400 |
| 2024/04/11 | 1,038 | 1,038 | 1,012 | 1,019 | 7,000 |
| 2024/04/10 | 1,034 | 1,051 | 1,017 | 1,038 | 14,400 |
| 2024/04/09 | 1,014 | 1,044 | 1,009 | 1,034 | 11,400 |
| 2024/04/08 | 1,003 | 1,027 | 1,000 | 1,018 | 15,700 |
| 2024/04/05 | 989 | 1,008 | 982 | 1,003 | 10,100 |
| 2024/04/04 | 1,003 | 1,006 | 994 | 1,002 | 20,800 |
| 2024/04/03 | 998 | 1,020 | 956 | 1,002 | 24,500 |
| 2024/04/02 | 1,019 | 1,023 | 1,000 | 1,002 | 24,200 |
| 2024/04/01 | 1,032 | 1,035 | 1,001 | 1,014 | 34,100 |
| 2024/03/29 | 1,047 | 1,065 | 1,037 | 1,042 | 39,200 |
| 2024/03/28 | 1,091 | 1,100 | 1,061 | 1,061 | 64,400 |
| 2024/03/27 | 1,160 | 1,170 | 1,151 | 1,151 | 60,400 |
| 2024/03/26 | 1,156 | 1,167 | 1,152 | 1,162 | 46,000 |
| 2024/03/25 | 1,151 | 1,165 | 1,147 | 1,157 | 71,900 |
| 2024/03/22 | 1,159 | 1,165 | 1,147 | 1,150 | 40,300 |
| 2024/03/21 | 1,169 | 1,169 | 1,150 | 1,159 | 33,600 |
| 2024/03/19 | 1,150 | 1,159 | 1,143 | 1,143 | 24,400 |
| 2024/03/18 | 1,158 | 1,168 | 1,141 | 1,150 | 56,300 |
| 2024/03/15 | 1,142 | 1,162 | 1,136 | 1,138 | 18,300 |
| 2024/03/14 | 1,136 | 1,150 | 1,135 | 1,142 | 19,700 |
| 2024/03/13 | 1,138 | 1,168 | 1,135 | 1,135 | 78,200 |
| 2024/03/12 | 1,081 | 1,131 | 1,077 | 1,131 | 55,000 |
| 2024/03/11 | 1,120 | 1,120 | 1,071 | 1,092 | 93,900 |
| 2024/03/08 | 1,121 | 1,132 | 1,107 | 1,120 | 56,400 |
| 2024/03/07 | 1,180 | 1,180 | 1,120 | 1,124 | 72,700 |
| 2024/03/06 | 1,130 | 1,161 | 1,125 | 1,155 | 49,400 |
| 2024/03/05 | 1,145 | 1,148 | 1,115 | 1,122 | 102,500 |
| 2024/03/04 | 1,200 | 1,200 | 1,146 | 1,149 | 116,900 |
| 2024/03/01 | 1,186 | 1,193 | 1,151 | 1,170 | 169,600 |
| 2024/02/29 | 1,151 | 1,290 | 1,150 | 1,180 | 1,179,500 |
| 2024/02/28 | 1,020 | 1,020 | 1,020 | 1,020 | 106,300 |
| 2024/02/27 | 863 | 872 | 863 | 870 | 1,500 |
| 2024/02/26 | 863 | 865 | 859 | 865 | 4,600 |
| 2024/02/22 | 872 | 872 | 859 | 860 | 5,400 |
| 2024/02/21 | 871 | 873 | 864 | 872 | 3,800 |
| 2024/02/20 | 867 | 867 | 854 | 865 | 3,200 |
| 2024/02/19 | 860 | 861 | 838 | 852 | 6,200 |
| 2024/02/16 | 834 | 856 | 834 | 851 | 3,000 |
| 2024/02/15 | 830 | 850 | 830 | 834 | 17,600 |
| 2024/02/14 | 880 | 881 | 851 | 860 | 5,100 |
| 2024/02/13 | 875 | 880 | 871 | 878 | 4,200 |
| 2024/02/09 | 874 | 878 | 868 | 871 | 6,700 |
| 2024/02/08 | 878 | 882 | 872 | 874 | 2,500 |
| 2024/02/07 | 877 | 881 | 873 | 878 | 1,600 |
| 2024/02/06 | 883 | 884 | 871 | 877 | 5,500 |
| 2024/02/05 | 884 | 884 | 873 | 883 | 3,000 |
| 2024/02/02 | 880 | 880 | 876 | 880 | 2,500 |
| 2024/02/01 | 879 | 881 | 879 | 880 | 800 |
| 2024/01/31 | 879 | 882 | 871 | 879 | 8,700 |
| 2024/01/30 | 872 | 877 | 869 | 871 | 1,900 |
| 2024/01/29 | 877 | 880 | 871 | 871 | 3,100 |
| 2024/01/26 | 879 | 883 | 869 | 874 | 5,700 |
| 2024/01/25 | 882 | 891 | 879 | 879 | 9,500 |
| 2024/01/24 | 880 | 883 | 878 | 882 | 1,400 |
| 2024/01/23 | 879 | 882 | 874 | 878 | 6,600 |
| 2024/01/22 | 885 | 886 | 861 | 879 | 14,500 |
| 2024/01/19 | 872 | 890 | 868 | 882 | 9,000 |
| 2024/01/18 | 877 | 885 | 877 | 882 | 2,800 |
| 2024/01/17 | 887 | 889 | 880 | 885 | 2,600 |
| 2024/01/16 | 879 | 895 | 879 | 887 | 11,200 |
| 2024/01/15 | 892 | 897 | 890 | 894 | 2,600 |
| 2024/01/12 | 893 | 906 | 891 | 892 | 10,900 |
| 2024/01/11 | 896 | 897 | 890 | 893 | 4,100 |
| 2024/01/10 | 892 | 894 | 875 | 894 | 8,100 |
| 2024/01/09 | 880 | 899 | 870 | 886 | 16,400 |
| 2024/01/05 | 881 | 881 | 850 | 870 | 14,900 |
| 2024/01/04 | 880 | 898 | 875 | 881 | 6,900 |