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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/07 | 3,625 | 3,845 | 3,555 | 3,780 | 438,900 |
| 2025/04/04 | 4,050 | 4,075 | 3,875 | 3,950 | 375,400 |
| 2025/04/03 | 4,180 | 4,275 | 4,095 | 4,155 | 327,400 |
| 2025/04/02 | 4,455 | 4,455 | 4,250 | 4,295 | 263,600 |
| 2025/04/01 | 4,395 | 4,580 | 4,395 | 4,465 | 425,400 |
| 2025/03/31 | 4,370 | 4,405 | 4,285 | 4,390 | 360,500 |
| 2025/03/28 | 4,375 | 4,445 | 4,345 | 4,425 | 371,100 |
| 2025/03/27 | 4,570 | 4,645 | 4,535 | 4,630 | 490,900 |
| 2025/03/26 | 4,635 | 4,700 | 4,630 | 4,700 | 198,100 |
| 2025/03/25 | 4,640 | 4,650 | 4,580 | 4,630 | 241,000 |
| 2025/03/24 | 4,800 | 4,840 | 4,690 | 4,690 | 563,000 |
| 2025/03/21 | 4,785 | 5,020 | 4,765 | 4,790 | 804,700 |
| 2025/03/19 | 4,770 | 4,805 | 4,755 | 4,780 | 428,200 |
| 2025/03/18 | 4,795 | 4,835 | 4,755 | 4,770 | 296,300 |
| 2025/03/17 | 4,845 | 4,890 | 4,775 | 4,790 | 423,300 |
| 2025/03/14 | 4,865 | 4,890 | 4,810 | 4,820 | 268,400 |
| 2025/03/13 | 4,805 | 4,880 | 4,790 | 4,865 | 234,700 |
| 2025/03/12 | 4,835 | 4,870 | 4,780 | 4,810 | 220,900 |
| 2025/03/11 | 4,790 | 4,835 | 4,720 | 4,835 | 313,600 |
| 2025/03/10 | 4,915 | 4,950 | 4,820 | 4,835 | 258,600 |
| 2025/03/07 | 4,720 | 4,955 | 4,695 | 4,915 | 470,600 |
| 2025/03/06 | 4,760 | 4,820 | 4,740 | 4,740 | 226,000 |
| 2025/03/05 | 4,785 | 4,815 | 4,730 | 4,730 | 194,200 |
| 2025/03/04 | 4,810 | 4,815 | 4,740 | 4,785 | 231,400 |
| 2025/03/03 | 4,740 | 4,840 | 4,725 | 4,815 | 215,900 |
| 2025/02/28 | 4,810 | 4,815 | 4,740 | 4,755 | 299,700 |
| 2025/02/27 | 4,745 | 4,825 | 4,725 | 4,820 | 155,200 |
| 2025/02/26 | 4,720 | 4,745 | 4,650 | 4,725 | 147,800 |
| 2025/02/25 | 4,710 | 4,770 | 4,670 | 4,725 | 173,200 |
| 2025/02/21 | 4,700 | 4,715 | 4,635 | 4,715 | 160,800 |
| 2025/02/20 | 4,800 | 4,825 | 4,700 | 4,715 | 219,500 |
| 2025/02/19 | 4,780 | 4,820 | 4,760 | 4,815 | 161,700 |
| 2025/02/18 | 4,865 | 4,875 | 4,770 | 4,790 | 238,000 |
| 2025/02/17 | 4,785 | 4,895 | 4,780 | 4,885 | 261,500 |
| 2025/02/14 | 4,725 | 4,790 | 4,720 | 4,745 | 213,800 |
| 2025/02/13 | 4,710 | 4,765 | 4,710 | 4,725 | 141,300 |
| 2025/02/12 | 4,690 | 4,710 | 4,635 | 4,700 | 162,700 |
| 2025/02/10 | 4,705 | 4,710 | 4,665 | 4,670 | 113,200 |
| 2025/02/07 | 4,740 | 4,775 | 4,690 | 4,705 | 185,100 |
| 2025/02/06 | 4,725 | 4,750 | 4,685 | 4,745 | 179,700 |
| 2025/02/05 | 4,775 | 4,785 | 4,675 | 4,725 | 258,300 |
| 2025/02/04 | 4,725 | 4,850 | 4,720 | 4,770 | 353,100 |
| 2025/02/03 | 4,745 | 4,825 | 4,695 | 4,735 | 581,500 |
| 2025/01/31 | 4,710 | 4,835 | 4,515 | 4,815 | 1,101,500 |
| 2025/01/30 | 4,420 | 4,495 | 4,405 | 4,485 | 240,400 |
| 2025/01/29 | 4,355 | 4,435 | 4,355 | 4,420 | 204,700 |
| 2025/01/28 | 4,340 | 4,370 | 4,325 | 4,335 | 222,600 |
| 2025/01/27 | 4,345 | 4,365 | 4,315 | 4,345 | 185,700 |
| 2025/01/24 | 4,430 | 4,430 | 4,345 | 4,345 | 182,200 |
| 2025/01/23 | 4,480 | 4,485 | 4,430 | 4,430 | 153,400 |
| 2025/01/22 | 4,460 | 4,505 | 4,455 | 4,480 | 177,500 |
| 2025/01/21 | 4,470 | 4,535 | 4,445 | 4,460 | 157,800 |
| 2025/01/20 | 4,495 | 4,540 | 4,440 | 4,470 | 221,500 |
| 2025/01/17 | 4,480 | 4,495 | 4,445 | 4,485 | 166,900 |
| 2025/01/16 | 4,485 | 4,510 | 4,420 | 4,490 | 262,200 |
| 2025/01/15 | 4,440 | 4,500 | 4,430 | 4,485 | 207,100 |
| 2025/01/14 | 4,365 | 4,425 | 4,365 | 4,425 | 286,700 |
| 2025/01/10 | 4,345 | 4,410 | 4,335 | 4,375 | 158,200 |
| 2025/01/09 | 4,380 | 4,390 | 4,335 | 4,370 | 269,400 |
| 2025/01/08 | 4,390 | 4,420 | 4,360 | 4,405 | 200,600 |
| 2025/01/07 | 4,410 | 4,475 | 4,395 | 4,395 | 301,700 |
| 2025/01/06 | 4,395 | 4,440 | 4,395 | 4,400 | 199,800 |
| 2024/12/30 | 4,400 | 4,425 | 4,350 | 4,400 | 230,000 |
| 2024/12/27 | 4,360 | 4,395 | 4,340 | 4,395 | 208,100 |
| 2024/12/26 | 4,340 | 4,385 | 4,300 | 4,340 | 190,700 |
| 2024/12/25 | 4,285 | 4,325 | 4,245 | 4,325 | 207,900 |
| 2024/12/24 | 4,230 | 4,355 | 4,180 | 4,280 | 583,000 |
| 2024/12/23 | 4,605 | 4,610 | 4,385 | 4,430 | 717,800 |
| 2024/12/20 | 4,590 | 4,595 | 4,530 | 4,585 | 987,400 |
| 2024/12/19 | 4,570 | 4,610 | 4,525 | 4,590 | 531,500 |
| 2024/12/18 | 4,630 | 4,690 | 4,580 | 4,620 | 438,500 |
| 2024/12/17 | 4,730 | 4,745 | 4,610 | 4,615 | 431,900 |
| 2024/12/16 | 4,685 | 4,775 | 4,660 | 4,730 | 522,800 |
| 2024/12/13 | 4,630 | 4,685 | 4,605 | 4,685 | 366,800 |
| 2024/12/12 | 4,565 | 4,680 | 4,550 | 4,630 | 453,200 |
| 2024/12/11 | 4,575 | 4,595 | 4,535 | 4,540 | 189,500 |
| 2024/12/10 | 4,580 | 4,600 | 4,525 | 4,575 | 224,300 |
| 2024/12/09 | 4,470 | 4,610 | 4,470 | 4,555 | 459,500 |
| 2024/12/06 | 4,510 | 4,510 | 4,450 | 4,455 | 131,100 |
| 2024/12/05 | 4,485 | 4,530 | 4,475 | 4,500 | 219,000 |
| 2024/12/04 | 4,500 | 4,530 | 4,465 | 4,475 | 173,700 |
| 2024/12/03 | 4,440 | 4,530 | 4,440 | 4,500 | 333,100 |
| 2024/12/02 | 4,435 | 4,500 | 4,410 | 4,460 | 299,300 |
| 2024/11/29 | 4,435 | 4,470 | 4,330 | 4,445 | 286,400 |
| 2024/11/28 | 4,450 | 4,460 | 4,410 | 4,435 | 164,300 |
| 2024/11/27 | 4,460 | 4,475 | 4,405 | 4,450 | 227,100 |
| 2024/11/26 | 4,460 | 4,465 | 4,385 | 4,460 | 296,900 |
| 2024/11/25 | 4,455 | 4,535 | 4,455 | 4,495 | 843,600 |
| 2024/11/22 | 4,415 | 4,435 | 4,355 | 4,435 | 258,300 |
| 2024/11/21 | 4,410 | 4,430 | 4,365 | 4,365 | 196,100 |
| 2024/11/20 | 4,370 | 4,420 | 4,345 | 4,410 | 234,700 |
| 2024/11/19 | 4,340 | 4,385 | 4,290 | 4,360 | 229,400 |
| 2024/11/18 | 4,330 | 4,345 | 4,280 | 4,310 | 219,400 |
| 2024/11/15 | 4,305 | 4,355 | 4,275 | 4,340 | 189,100 |
| 2024/11/14 | 4,265 | 4,345 | 4,260 | 4,285 | 291,200 |
| 2024/11/13 | 4,195 | 4,265 | 4,185 | 4,265 | 336,700 |
| 2024/11/12 | 4,015 | 4,200 | 4,010 | 4,195 | 492,000 |
| 2024/11/11 | 4,005 | 4,030 | 3,965 | 3,995 | 302,300 |
| 2024/11/08 | 4,055 | 4,080 | 4,025 | 4,025 | 230,100 |
| 2024/11/07 | 4,150 | 4,160 | 4,050 | 4,050 | 292,400 |
| 2024/11/06 | 4,040 | 4,160 | 4,035 | 4,135 | 269,600 |
| 2024/11/05 | 4,070 | 4,095 | 4,030 | 4,035 | 351,000 |
| 2024/11/01 | 4,125 | 4,145 | 4,045 | 4,055 | 492,100 |
| 2024/10/31 | 4,115 | 4,225 | 4,115 | 4,225 | 630,800 |
| 2024/10/30 | 4,420 | 4,445 | 4,100 | 4,115 | 2,424,900 |
| 2024/10/29 | 3,795 | 3,930 | 3,765 | 3,900 | 716,500 |
| 2024/10/28 | 3,685 | 3,810 | 3,680 | 3,795 | 385,900 |
| 2024/10/25 | 3,705 | 3,755 | 3,670 | 3,685 | 401,800 |
| 2024/10/24 | 3,650 | 3,730 | 3,630 | 3,705 | 319,400 |
| 2024/10/23 | 3,660 | 3,715 | 3,655 | 3,670 | 486,700 |
| 2024/10/22 | 3,630 | 3,680 | 3,600 | 3,655 | 464,700 |
| 2024/10/21 | 3,500 | 3,610 | 3,490 | 3,600 | 263,000 |
| 2024/10/18 | 3,470 | 3,510 | 3,470 | 3,495 | 175,300 |
| 2024/10/17 | 3,510 | 3,530 | 3,475 | 3,475 | 144,000 |
| 2024/10/16 | 3,445 | 3,505 | 3,430 | 3,480 | 200,600 |
| 2024/10/15 | 3,470 | 3,475 | 3,400 | 3,455 | 267,700 |
| 2024/10/11 | 3,475 | 3,485 | 3,450 | 3,485 | 184,200 |
| 2024/10/10 | 3,510 | 3,520 | 3,450 | 3,470 | 198,300 |
| 2024/10/09 | 3,475 | 3,490 | 3,400 | 3,445 | 245,200 |
| 2024/10/08 | 3,465 | 3,520 | 3,445 | 3,460 | 235,800 |
| 2024/10/07 | 3,460 | 3,510 | 3,415 | 3,485 | 434,100 |
| 2024/10/04 | 3,360 | 3,405 | 3,355 | 3,395 | 312,900 |
| 2024/10/03 | 3,295 | 3,375 | 3,295 | 3,360 | 309,500 |
| 2024/10/02 | 3,185 | 3,255 | 3,185 | 3,255 | 262,300 |
| 2024/10/01 | 3,200 | 3,220 | 3,160 | 3,185 | 167,500 |
| 2024/09/30 | 3,180 | 3,235 | 3,180 | 3,195 | 194,100 |
| 2024/09/27 | 3,245 | 3,300 | 3,210 | 3,275 | 270,300 |
| 2024/09/26 | 3,235 | 3,250 | 3,190 | 3,250 | 269,900 |
| 2024/09/25 | 3,225 | 3,230 | 3,190 | 3,220 | 158,200 |
| 2024/09/24 | 3,255 | 3,270 | 3,225 | 3,250 | 198,000 |
| 2024/09/20 | 3,200 | 3,280 | 3,195 | 3,205 | 595,800 |
| 2024/09/19 | 3,150 | 3,160 | 3,105 | 3,155 | 317,100 |
| 2024/09/18 | 3,120 | 3,130 | 3,100 | 3,110 | 247,700 |
| 2024/09/17 | 3,080 | 3,100 | 3,045 | 3,100 | 239,400 |
| 2024/09/13 | 3,050 | 3,070 | 3,035 | 3,060 | 228,900 |
| 2024/09/12 | 3,035 | 3,085 | 3,030 | 3,065 | 205,500 |
| 2024/09/11 | 3,005 | 3,015 | 2,954 | 2,990 | 359,600 |
| 2024/09/10 | 3,060 | 3,065 | 3,015 | 3,015 | 115,200 |
| 2024/09/09 | 2,988 | 3,045 | 2,982 | 3,035 | 192,500 |
| 2024/09/06 | 3,045 | 3,060 | 3,020 | 3,045 | 104,600 |
| 2024/09/05 | 3,035 | 3,065 | 3,020 | 3,045 | 110,500 |
| 2024/09/04 | 3,095 | 3,125 | 3,065 | 3,065 | 200,800 |
| 2024/09/03 | 3,150 | 3,165 | 3,070 | 3,125 | 242,100 |
| 2024/09/02 | 3,145 | 3,150 | 3,090 | 3,125 | 158,000 |
| 2024/08/30 | 3,075 | 3,135 | 3,060 | 3,115 | 438,900 |
| 2024/08/29 | 3,010 | 3,070 | 2,995 | 3,050 | 275,400 |
| 2024/08/28 | 2,963 | 3,015 | 2,955 | 3,015 | 210,900 |
| 2024/08/27 | 2,944 | 2,987 | 2,940 | 2,980 | 262,700 |
| 2024/08/26 | 2,965 | 2,974 | 2,937 | 2,960 | 227,400 |
| 2024/08/23 | 2,950 | 2,980 | 2,932 | 2,971 | 164,800 |
| 2024/08/22 | 2,981 | 2,982 | 2,949 | 2,957 | 125,100 |
| 2024/08/21 | 3,025 | 3,025 | 2,979 | 2,988 | 183,500 |
| 2024/08/20 | 3,035 | 3,055 | 3,000 | 3,055 | 125,700 |
| 2024/08/19 | 3,050 | 3,065 | 2,985 | 2,986 | 184,800 |