エクセディ(7278)の株価時系列情報
エクセディ(7278)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 |
|---|---|---|---|---|---|
| 2026/01/30 | 5,710 | 5,720 | 5,680 | 5,700 | 127,000 |
| 2026/01/29 | 5,650 | 5,720 | 5,590 | 5,660 | 178,700 |
| 2026/01/28 | 5,730 | 5,740 | 5,650 | 5,660 | 180,900 |
| 2026/01/27 | 5,730 | 5,800 | 5,690 | 5,790 | 115,300 |
| 2026/01/26 | 5,850 | 5,860 | 5,750 | 5,750 | 129,500 |
| 2026/01/23 | 5,930 | 5,960 | 5,900 | 5,920 | 63,200 |
| 2026/01/22 | 5,900 | 5,930 | 5,870 | 5,930 | 99,800 |
| 2026/01/21 | 5,770 | 5,840 | 5,720 | 5,840 | 97,700 |
| 2026/01/20 | 5,840 | 5,840 | 5,790 | 5,810 | 98,900 |
| 2026/01/19 | 5,900 | 5,910 | 5,770 | 5,860 | 126,500 |
| 2026/01/16 | 5,840 | 5,900 | 5,820 | 5,900 | 127,100 |
| 2026/01/15 | 5,860 | 5,860 | 5,830 | 5,840 | 112,900 |
| 2026/01/14 | 5,830 | 5,870 | 5,820 | 5,860 | 100,200 |
| 2026/01/13 | 5,830 | 5,860 | 5,790 | 5,820 | 105,500 |
| 2026/01/09 | 5,710 | 5,780 | 5,710 | 5,770 | 126,100 |
| 2026/01/08 | 5,760 | 5,780 | 5,690 | 5,690 | 135,400 |
| 2026/01/07 | 5,700 | 5,810 | 5,680 | 5,760 | 170,100 |
| 2026/01/06 | 5,720 | 5,730 | 5,670 | 5,700 | 130,700 |
| 2026/01/05 | 5,620 | 5,720 | 5,610 | 5,700 | 186,900 |
| 2025/12/30 | 5,630 | 5,650 | 5,600 | 5,610 | 93,700 |
| 2025/12/29 | 5,620 | 5,620 | 5,560 | 5,620 | 179,000 |
| 2025/12/26 | 5,530 | 5,560 | 5,510 | 5,560 | 77,300 |
| 2025/12/25 | 5,550 | 5,550 | 5,510 | 5,520 | 51,100 |
| 2025/12/24 | 5,600 | 5,620 | 5,510 | 5,550 | 138,500 |
| 2025/12/23 | 5,570 | 5,580 | 5,530 | 5,570 | 73,800 |
| 2025/12/22 | 5,640 | 5,640 | 5,560 | 5,580 | 120,400 |
| 2025/12/19 | 5,540 | 5,620 | 5,530 | 5,610 | 150,400 |
| 2025/12/18 | 5,470 | 5,540 | 5,460 | 5,540 | 92,600 |
| 2025/12/17 | 5,460 | 5,480 | 5,420 | 5,460 | 77,900 |
| 2025/12/16 | 5,570 | 5,600 | 5,470 | 5,480 | 132,500 |
| 2025/12/15 | 5,510 | 5,550 | 5,500 | 5,540 | 89,200 |
| 2025/12/12 | 5,430 | 5,490 | 5,410 | 5,490 | 123,400 |
| 2025/12/11 | 5,460 | 5,470 | 5,400 | 5,410 | 60,400 |
| 2025/12/10 | 5,490 | 5,560 | 5,440 | 5,440 | 164,700 |
| 2025/12/09 | 5,440 | 5,470 | 5,400 | 5,470 | 109,500 |
| 2025/12/08 | 5,390 | 5,450 | 5,370 | 5,440 | 129,700 |
| 2025/12/05 | 5,400 | 5,430 | 5,320 | 5,350 | 142,300 |
| 2025/12/04 | 5,400 | 5,440 | 5,380 | 5,430 | 108,300 |
| 2025/12/03 | 5,350 | 5,410 | 5,330 | 5,410 | 124,300 |
| 2025/12/02 | 5,410 | 5,410 | 5,350 | 5,370 | 81,500 |
| 2025/12/01 | 5,440 | 5,450 | 5,400 | 5,420 | 70,200 |
| 2025/11/28 | 5,420 | 5,440 | 5,410 | 5,440 | 65,000 |
| 2025/11/27 | 5,460 | 5,460 | 5,390 | 5,420 | 62,500 |
| 2025/11/26 | 5,410 | 5,460 | 5,390 | 5,460 | 102,200 |
| 2025/11/25 | 5,370 | 5,420 | 5,300 | 5,400 | 153,100 |
| 2025/11/21 | 5,250 | 5,320 | 5,250 | 5,290 | 222,200 |
| 2025/11/20 | 5,260 | 5,280 | 5,220 | 5,240 | 84,700 |
| 2025/11/19 | 5,200 | 5,270 | 5,180 | 5,230 | 127,400 |
| 2025/11/18 | 5,290 | 5,310 | 5,200 | 5,230 | 109,900 |
| 2025/11/17 | 5,290 | 5,310 | 5,260 | 5,290 | 70,300 |
| 2025/11/14 | 5,300 | 5,340 | 5,240 | 5,330 | 118,800 |
| 2025/11/13 | 5,350 | 5,380 | 5,310 | 5,320 | 105,300 |
| 2025/11/12 | 5,290 | 5,380 | 5,290 | 5,340 | 125,900 |
| 2025/11/11 | 5,290 | 5,330 | 5,280 | 5,290 | 81,900 |
| 2025/11/10 | 5,270 | 5,350 | 5,260 | 5,290 | 114,500 |
| 2025/11/07 | 5,190 | 5,250 | 5,190 | 5,250 | 59,500 |
| 2025/11/06 | 5,200 | 5,260 | 5,170 | 5,200 | 80,000 |
| 2025/11/05 | 5,210 | 5,240 | 5,100 | 5,180 | 105,900 |
| 2025/11/04 | 5,160 | 5,280 | 5,100 | 5,250 | 168,500 |
| 2025/10/31 | 5,160 | 5,190 | 5,090 | 5,190 | 206,300 |
| 2025/10/30 | 5,190 | 5,190 | 5,080 | 5,130 | 251,300 |
| 2025/10/29 | 5,320 | 5,330 | 5,270 | 5,290 | 136,700 |
| 2025/10/28 | 5,430 | 5,430 | 5,300 | 5,320 | 107,100 |
| 2025/10/27 | 5,440 | 5,460 | 5,410 | 5,460 | 96,800 |
| 2025/10/24 | 5,380 | 5,440 | 5,370 | 5,400 | 102,900 |
| 2025/10/23 | 5,320 | 5,390 | 5,300 | 5,380 | 130,100 |
| 2025/10/22 | 5,240 | 5,370 | 5,190 | 5,310 | 354,200 |
| 2025/10/21 | 5,290 | 5,310 | 5,210 | 5,210 | 93,600 |
| 2025/10/20 | 5,270 | 5,280 | 5,230 | 5,270 | 74,600 |
| 2025/10/17 | 5,210 | 5,240 | 5,200 | 5,230 | 73,700 |
| 2025/10/16 | 5,220 | 5,250 | 5,200 | 5,210 | 81,100 |
| 2025/10/15 | 5,150 | 5,200 | 5,130 | 5,180 | 120,800 |
| 2025/10/14 | 5,050 | 5,180 | 5,040 | 5,140 | 169,600 |
| 2025/10/10 | 5,200 | 5,210 | 5,140 | 5,150 | 142,800 |
| 2025/10/09 | 5,220 | 5,280 | 5,220 | 5,250 | 118,300 |
| 2025/10/08 | 5,270 | 5,300 | 5,200 | 5,200 | 82,100 |
| 2025/10/07 | 5,170 | 5,290 | 5,170 | 5,270 | 127,500 |
| 2025/10/06 | 5,260 | 5,270 | 5,140 | 5,150 | 163,200 |
| 2025/10/03 | 5,080 | 5,110 | 5,030 | 5,100 | 150,500 |
| 2025/10/02 | 5,120 | 5,160 | 5,030 | 5,080 | 159,200 |
| 2025/10/01 | 5,120 | 5,160 | 5,060 | 5,130 | 186,900 |
| 2025/09/30 | 5,260 | 5,260 | 5,150 | 5,200 | 179,100 |
| 2025/09/29 | 5,290 | 5,290 | 5,180 | 5,260 | 217,600 |
| 2025/09/26 | 5,440 | 5,510 | 5,420 | 5,450 | 310,600 |
| 2025/09/25 | 5,420 | 5,460 | 5,410 | 5,450 | 190,300 |
| 2025/09/24 | 5,380 | 5,410 | 5,340 | 5,390 | 147,600 |
| 2025/09/22 | 5,430 | 5,440 | 5,380 | 5,390 | 171,900 |
| 2025/09/19 | 5,540 | 5,580 | 5,410 | 5,430 | 279,800 |
| 2025/09/18 | 5,510 | 5,540 | 5,480 | 5,500 | 153,100 |
| 2025/09/17 | 5,550 | 5,560 | 5,480 | 5,510 | 135,700 |
| 2025/09/16 | 5,500 | 5,560 | 5,480 | 5,550 | 135,600 |
| 2025/09/12 | 5,520 | 5,540 | 5,470 | 5,490 | 151,400 |
| 2025/09/11 | 5,520 | 5,530 | 5,460 | 5,500 | 125,600 |
| 2025/09/10 | 5,540 | 5,610 | 5,520 | 5,530 | 261,900 |
| 2025/09/09 | 5,490 | 5,540 | 5,470 | 5,530 | 274,800 |
| 2025/09/08 | 5,460 | 5,490 | 5,430 | 5,490 | 176,500 |
| 2025/09/05 | 5,380 | 5,450 | 5,360 | 5,450 | 288,600 |
| 2025/09/04 | 5,330 | 5,340 | 5,260 | 5,280 | 211,800 |
| 2025/09/03 | 5,320 | 5,390 | 5,280 | 5,330 | 184,600 |
| 2025/09/02 | 5,280 | 5,330 | 5,270 | 5,320 | 75,500 |
| 2025/09/01 | 5,290 | 5,350 | 5,250 | 5,280 | 144,700 |
| 2025/08/29 | 5,310 | 5,350 | 5,270 | 5,330 | 92,000 |
| 2025/08/28 | 5,250 | 5,370 | 5,250 | 5,320 | 172,700 |
| 2025/08/27 | 5,260 | 5,330 | 5,220 | 5,230 | 171,600 |
| 2025/08/26 | 5,250 | 5,270 | 5,180 | 5,260 | 141,100 |
| 2025/08/25 | 5,230 | 5,280 | 5,210 | 5,260 | 133,900 |
| 2025/08/22 | 5,170 | 5,220 | 5,150 | 5,190 | 98,600 |
| 2025/08/21 | 5,200 | 5,200 | 5,130 | 5,170 | 102,400 |
| 2025/08/20 | 5,210 | 5,210 | 5,180 | 5,210 | 92,500 |
| 2025/08/19 | 5,160 | 5,260 | 5,150 | 5,220 | 290,400 |
| 2025/08/18 | 4,960 | 5,160 | 4,945 | 5,130 | 324,100 |
| 2025/08/15 | 5,010 | 5,010 | 4,965 | 4,980 | 154,000 |
| 2025/08/14 | 5,040 | 5,040 | 4,990 | 5,000 | 127,600 |
| 2025/08/13 | 5,110 | 5,130 | 5,070 | 5,090 | 95,200 |
| 2025/08/12 | 5,130 | 5,140 | 5,040 | 5,090 | 176,400 |
| 2025/08/08 | 5,020 | 5,150 | 5,020 | 5,140 | 383,100 |
| 2025/08/07 | 4,940 | 5,050 | 4,925 | 4,990 | 301,200 |
| 2025/08/06 | 4,800 | 4,980 | 4,790 | 4,925 | 393,400 |
| 2025/08/05 | 4,760 | 4,790 | 4,740 | 4,790 | 182,800 |
| 2025/08/04 | 4,725 | 4,780 | 4,725 | 4,760 | 173,600 |
| 2025/08/01 | 4,765 | 4,795 | 4,750 | 4,795 | 167,200 |
| 2025/07/31 | 4,795 | 4,845 | 4,760 | 4,770 | 362,500 |
| 2025/07/30 | 4,700 | 4,880 | 4,685 | 4,810 | 864,700 |
| 2025/07/29 | 4,315 | 4,345 | 4,300 | 4,320 | 117,400 |
| 2025/07/28 | 4,400 | 4,425 | 4,345 | 4,345 | 166,300 |
| 2025/07/25 | 4,415 | 4,415 | 4,370 | 4,400 | 109,500 |
| 2025/07/24 | 4,405 | 4,450 | 4,395 | 4,410 | 115,800 |
| 2025/07/23 | 4,305 | 4,445 | 4,305 | 4,400 | 240,200 |
| 2025/07/22 | 4,300 | 4,305 | 4,250 | 4,260 | 124,200 |
| 2025/07/18 | 4,270 | 4,280 | 4,245 | 4,265 | 56,400 |
| 2025/07/17 | 4,250 | 4,275 | 4,235 | 4,270 | 41,900 |
| 2025/07/16 | 4,250 | 4,275 | 4,240 | 4,260 | 47,600 |
| 2025/07/15 | 4,265 | 4,265 | 4,235 | 4,250 | 55,000 |
| 2025/07/14 | 4,245 | 4,270 | 4,220 | 4,260 | 89,800 |
| 2025/07/11 | 4,240 | 4,285 | 4,215 | 4,235 | 156,200 |
| 2025/07/10 | 4,215 | 4,220 | 4,185 | 4,210 | 128,400 |
| 2025/07/09 | 4,180 | 4,220 | 4,170 | 4,190 | 135,800 |
| 2025/07/08 | 4,110 | 4,160 | 4,105 | 4,145 | 96,900 |
| 2025/07/07 | 4,145 | 4,155 | 4,110 | 4,110 | 70,700 |
| 2025/07/04 | 4,205 | 4,220 | 4,145 | 4,155 | 65,000 |
| 2025/07/03 | 4,195 | 4,230 | 4,170 | 4,205 | 64,100 |
| 2025/07/02 | 4,140 | 4,210 | 4,135 | 4,180 | 85,600 |
| 2025/07/01 | 4,125 | 4,165 | 4,125 | 4,150 | 103,500 |
| 2025/06/30 | 4,130 | 4,150 | 4,100 | 4,130 | 163,200 |
| 2025/06/27 | 4,120 | 4,145 | 4,085 | 4,125 | 171,800 |
| 2025/06/26 | 4,100 | 4,125 | 4,080 | 4,115 | 77,800 |
| 2025/06/25 | 4,120 | 4,130 | 4,085 | 4,105 | 65,900 |
| 2025/06/24 | 4,110 | 4,125 | 4,070 | 4,115 | 132,900 |
| 2025/06/23 | 4,135 | 4,135 | 4,075 | 4,100 | 84,500 |
| 2025/06/20 | 4,120 | 4,180 | 4,120 | 4,150 | 227,400 |
| 2025/06/19 | 4,120 | 4,130 | 4,075 | 4,120 | 52,500 |
| 2025/06/18 | 4,080 | 4,130 | 4,080 | 4,115 | 71,300 |
| 2025/06/17 | 4,080 | 4,105 | 4,075 | 4,105 | 65,200 |
| 2025/06/16 | 4,025 | 4,085 | 4,005 | 4,085 | 147,900 |
| 2025/06/13 | 4,060 | 4,070 | 4,040 | 4,040 | 132,200 |
| 2025/06/12 | 4,140 | 4,145 | 4,065 | 4,075 | 118,900 |
| 2025/06/11 | 4,105 | 4,165 | 4,105 | 4,140 | 82,600 |
| 2025/06/10 | 4,095 | 4,140 | 4,095 | 4,100 | 124,000 |
| 2025/06/09 | 4,080 | 4,085 | 4,055 | 4,070 | 122,000 |
| 2025/06/06 | 4,105 | 4,140 | 4,080 | 4,080 | 74,500 |
| 2025/06/05 | 4,155 | 4,160 | 4,090 | 4,100 | 129,100 |
| 2025/06/04 | 4,170 | 4,195 | 4,155 | 4,170 | 122,100 |
| 2025/06/03 | 4,220 | 4,225 | 4,170 | 4,170 | 143,600 |
| 2025/06/02 | 4,290 | 4,300 | 4,230 | 4,240 | 132,500 |
| 2025/05/30 | 4,290 | 4,355 | 4,265 | 4,315 | 524,500 |
| 2025/05/29 | 4,280 | 4,320 | 4,265 | 4,310 | 328,300 |
| 2025/05/28 | 4,325 | 4,350 | 4,260 | 4,280 | 355,300 |
| 2025/05/27 | 4,295 | 4,315 | 4,280 | 4,290 | 86,500 |
| 2025/05/26 | 4,340 | 4,350 | 4,295 | 4,295 | 84,700 |
| 2025/05/23 | 4,325 | 4,365 | 4,290 | 4,320 | 129,100 |
| 2025/05/22 | 4,295 | 4,330 | 4,280 | 4,290 | 128,100 |
| 2025/05/21 | 4,330 | 4,395 | 4,265 | 4,315 | 179,200 |
| 2025/05/20 | 4,315 | 4,340 | 4,260 | 4,270 | 93,600 |
| 2025/05/19 | 4,250 | 4,340 | 4,230 | 4,305 | 108,900 |
| 2025/05/16 | 4,315 | 4,330 | 4,285 | 4,290 | 84,800 |
| 2025/05/15 | 4,340 | 4,350 | 4,280 | 4,320 | 87,500 |
| 2025/05/14 | 4,385 | 4,430 | 4,350 | 4,385 | 175,700 |
| 2025/05/13 | 4,395 | 4,420 | 4,345 | 4,350 | 101,600 |
| 2025/05/12 | 4,335 | 4,380 | 4,320 | 4,380 | 70,200 |
| 2025/05/09 | 4,340 | 4,360 | 4,320 | 4,320 | 74,400 |
| 2025/05/08 | 4,300 | 4,330 | 4,290 | 4,325 | 90,400 |
| 2025/05/07 | 4,305 | 4,400 | 4,285 | 4,345 | 166,200 |
| 2025/05/02 | 4,300 | 4,335 | 4,235 | 4,290 | 191,700 |
| 2025/05/01 | 4,265 | 4,305 | 4,235 | 4,260 | 119,000 |
| 2025/04/30 | 4,345 | 4,350 | 4,265 | 4,290 | 149,200 |
| 2025/04/28 | 4,365 | 4,385 | 4,320 | 4,320 | 186,100 |
| 2025/04/25 | 4,290 | 4,305 | 4,215 | 4,295 | 198,000 |
| 2025/04/24 | 4,255 | 4,295 | 4,215 | 4,220 | 170,900 |
| 2025/04/23 | 4,230 | 4,245 | 4,210 | 4,215 | 136,300 |
| 2025/04/22 | 4,120 | 4,190 | 4,115 | 4,160 | 192,800 |
| 2025/04/21 | 4,190 | 4,195 | 4,135 | 4,155 | 120,600 |
| 2025/04/18 | 4,175 | 4,225 | 4,155 | 4,190 | 112,200 |
| 2025/04/17 | 4,075 | 4,135 | 4,075 | 4,110 | 99,200 |
| 2025/04/16 | 4,095 | 4,115 | 4,055 | 4,075 | 95,300 |
| 2025/04/15 | 4,055 | 4,110 | 4,055 | 4,065 | 117,500 |
| 2025/04/14 | 4,090 | 4,095 | 4,030 | 4,030 | 161,900 |
| 2025/04/11 | 4,050 | 4,095 | 3,975 | 4,070 | 178,400 |
| 2025/04/10 | 4,160 | 4,160 | 4,060 | 4,115 | 191,500 |
| 2025/04/09 | 3,890 | 3,920 | 3,815 | 3,890 | 235,700 |
| 2025/04/08 | 3,900 | 4,015 | 3,895 | 3,980 | 206,900 |