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
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

このページの先頭へ