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 |
|---|---|---|---|---|---|
| 2026/06/26 | 5,800 | 5,850 | 5,760 | 5,810 | 129,300 |
| 2026/06/25 | 5,820 | 5,830 | 5,760 | 5,790 | 83,900 |
| 2026/06/24 | 5,720 | 5,790 | 5,700 | 5,770 | 145,600 |
| 2026/06/23 | 5,890 | 5,900 | 5,740 | 5,740 | 180,100 |
| 2026/06/22 | 5,930 | 5,930 | 5,830 | 5,890 | 107,800 |
| 2026/06/19 | 5,930 | 5,940 | 5,860 | 5,870 | 250,400 |
| 2026/06/18 | 5,900 | 5,950 | 5,860 | 5,890 | 125,400 |
| 2026/06/17 | 5,900 | 5,940 | 5,860 | 5,900 | 101,700 |
| 2026/06/16 | 5,840 | 5,910 | 5,800 | 5,910 | 164,600 |
| 2026/06/15 | 5,990 | 6,000 | 5,820 | 5,830 | 193,000 |
| 2026/06/12 | 6,020 | 6,030 | 5,930 | 5,940 | 172,900 |
| 2026/06/11 | 5,950 | 5,980 | 5,890 | 5,940 | 159,300 |
| 2026/06/10 | 6,080 | 6,110 | 5,960 | 5,990 | 128,000 |
| 2026/06/09 | 6,010 | 6,110 | 6,010 | 6,080 | 215,800 |
| 2026/06/08 | 6,000 | 6,050 | 5,950 | 6,000 | 203,900 |
| 2026/06/05 | 6,090 | 6,110 | 6,050 | 6,100 | 180,000 |
| 2026/06/04 | 6,110 | 6,110 | 6,030 | 6,090 | 106,300 |
| 2026/06/03 | 6,130 | 6,130 | 6,050 | 6,110 | 160,100 |
| 2026/06/02 | 6,050 | 6,090 | 5,950 | 6,090 | 178,400 |
| 2026/06/01 | 6,180 | 6,180 | 6,030 | 6,110 | 176,200 |
| 2026/05/29 | 6,080 | 6,290 | 6,080 | 6,240 | 296,400 |
| 2026/05/28 | 5,980 | 6,100 | 5,950 | 6,070 | 284,900 |
| 2026/05/27 | 5,950 | 6,040 | 5,930 | 6,030 | 229,500 |
| 2026/05/26 | 5,960 | 5,960 | 5,910 | 5,920 | 89,800 |
| 2026/05/25 | 5,930 | 6,000 | 5,910 | 5,960 | 98,300 |
| 2026/05/22 | 5,950 | 5,950 | 5,840 | 5,890 | 128,500 |
| 2026/05/21 | 5,880 | 5,950 | 5,880 | 5,910 | 144,600 |
| 2026/05/20 | 5,850 | 5,880 | 5,750 | 5,820 | 181,900 |
| 2026/05/19 | 6,010 | 6,020 | 5,840 | 5,870 | 222,300 |
| 2026/05/18 | 6,100 | 6,100 | 5,930 | 5,960 | 185,500 |
| 2026/05/15 | 6,130 | 6,220 | 6,070 | 6,120 | 196,500 |
| 2026/05/14 | 6,130 | 6,150 | 6,040 | 6,100 | 172,600 |
| 2026/05/13 | 6,100 | 6,150 | 6,040 | 6,140 | 169,500 |
| 2026/05/12 | 6,110 | 6,190 | 6,050 | 6,100 | 196,100 |
| 2026/05/11 | 6,080 | 6,130 | 6,040 | 6,090 | 159,800 |
| 2026/05/08 | 5,950 | 6,070 | 5,950 | 6,020 | 215,300 |
| 2026/05/07 | 5,960 | 6,030 | 5,880 | 6,010 | 263,800 |
| 2026/05/01 | 6,020 | 6,050 | 5,840 | 5,880 | 277,100 |
| 2026/04/30 | 6,120 | 6,180 | 6,040 | 6,110 | 257,900 |
| 2026/04/28 | 5,860 | 6,200 | 5,850 | 6,130 | 628,100 |
| 2026/04/27 | 5,630 | 5,830 | 5,620 | 5,770 | 269,500 |
| 2026/04/24 | 5,700 | 5,700 | 5,600 | 5,620 | 134,700 |
| 2026/04/23 | 5,740 | 5,750 | 5,660 | 5,720 | 146,800 |
| 2026/04/22 | 5,660 | 5,780 | 5,650 | 5,750 | 147,700 |
| 2026/04/21 | 5,640 | 5,720 | 5,600 | 5,680 | 133,300 |
| 2026/04/20 | 5,580 | 5,640 | 5,570 | 5,620 | 122,300 |
| 2026/04/17 | 5,580 | 5,580 | 5,530 | 5,530 | 68,600 |
| 2026/04/16 | 5,590 | 5,620 | 5,570 | 5,580 | 69,100 |
| 2026/04/15 | 5,620 | 5,640 | 5,540 | 5,580 | 94,400 |
| 2026/04/14 | 5,550 | 5,600 | 5,550 | 5,600 | 105,700 |
| 2026/04/13 | 5,560 | 5,590 | 5,440 | 5,490 | 207,600 |
| 2026/04/10 | 5,660 | 5,680 | 5,560 | 5,590 | 127,100 |
| 2026/04/09 | 5,740 | 5,780 | 5,650 | 5,660 | 100,400 |
| 2026/04/08 | 5,760 | 5,790 | 5,690 | 5,720 | 125,800 |
| 2026/04/07 | 5,690 | 5,690 | 5,600 | 5,640 | 74,500 |
| 2026/04/06 | 5,670 | 5,700 | 5,640 | 5,640 | 64,600 |
| 2026/04/03 | 5,650 | 5,680 | 5,620 | 5,670 | 107,400 |
| 2026/03/27 | 5,800 | 5,900 | 5,780 | 5,830 | 209,000 |
| 2026/03/26 | 5,820 | 5,860 | 5,740 | 5,820 | 143,200 |
| 2026/03/25 | 5,810 | 5,850 | 5,750 | 5,780 | 130,800 |
| 2026/03/24 | 5,740 | 5,760 | 5,700 | 5,740 | 139,500 |
| 2026/03/23 | 5,590 | 5,630 | 5,510 | 5,600 | 197,400 |
| 2026/03/19 | 5,750 | 5,760 | 5,660 | 5,660 | 198,900 |
| 2026/03/18 | 5,740 | 5,800 | 5,740 | 5,800 | 85,600 |
| 2026/03/17 | 5,720 | 5,750 | 5,680 | 5,710 | 102,900 |
| 2026/03/16 | 5,670 | 5,720 | 5,630 | 5,670 | 154,600 |
| 2026/03/13 | 5,660 | 5,740 | 5,660 | 5,670 | 180,800 |
| 2026/03/12 | 5,800 | 5,840 | 5,750 | 5,760 | 141,200 |
| 2026/03/11 | 5,840 | 5,920 | 5,800 | 5,840 | 148,100 |
| 2026/03/10 | 5,860 | 5,890 | 5,750 | 5,750 | 146,300 |
| 2026/03/09 | 5,740 | 5,790 | 5,640 | 5,760 | 228,000 |
| 2026/03/06 | 5,860 | 5,920 | 5,770 | 5,910 | 133,500 |
| 2026/03/05 | 6,020 | 6,020 | 5,880 | 5,880 | 152,800 |
| 2026/03/04 | 5,860 | 5,870 | 5,680 | 5,730 | 248,400 |
| 2026/03/03 | 6,100 | 6,120 | 5,960 | 5,960 | 201,800 |
| 2026/03/02 | 6,100 | 6,170 | 6,020 | 6,150 | 171,100 |
| 2026/02/27 | 6,080 | 6,200 | 6,070 | 6,200 | 112,700 |
| 2026/02/26 | 6,160 | 6,190 | 6,070 | 6,080 | 155,200 |
| 2026/02/25 | 6,080 | 6,180 | 6,070 | 6,150 | 125,400 |
| 2026/02/24 | 6,050 | 6,140 | 6,000 | 6,080 | 139,400 |
| 2026/02/20 | 6,110 | 6,110 | 5,970 | 6,020 | 128,200 |
| 2026/02/19 | 6,110 | 6,170 | 6,080 | 6,130 | 79,300 |
| 2026/02/18 | 6,000 | 6,110 | 6,000 | 6,100 | 110,100 |
| 2026/02/17 | 6,010 | 6,030 | 5,950 | 6,010 | 137,100 |
| 2026/02/16 | 6,060 | 6,080 | 6,000 | 6,010 | 138,900 |
| 2026/02/13 | 6,050 | 6,060 | 5,940 | 6,030 | 193,700 |
| 2026/02/12 | 5,980 | 6,010 | 5,940 | 6,010 | 173,500 |
| 2026/02/10 | 5,810 | 5,950 | 5,810 | 5,950 | 193,600 |
| 2026/02/09 | 5,830 | 5,880 | 5,790 | 5,810 | 191,600 |
| 2026/02/06 | 5,740 | 5,780 | 5,700 | 5,780 | 127,200 |
| 2026/02/05 | 5,770 | 5,820 | 5,750 | 5,760 | 111,600 |
| 2026/02/04 | 5,720 | 5,810 | 5,720 | 5,760 | 102,800 |
| 2026/02/03 | 5,690 | 5,720 | 5,650 | 5,700 | 109,800 |
| 2026/02/02 | 5,720 | 5,780 | 5,640 | 5,670 | 162,700 |
| 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 |