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
1999/12/30 800 800 780 780 2,300
1999/12/29 890 890 800 800 7,000
1999/12/28 850 850 830 840 3,000
1999/12/27 880 880 870 870 4,300
1999/12/24 1,010 1,010 970 970 17,600
1999/12/22 910 910 910 910 17,600
1999/12/21 812 812 810 810 1,800
1999/12/20 810 810 792 792 5,300
1999/12/17 791 849 791 800 12,200
1999/12/16 839 839 789 791 9,200
1999/12/15 950 950 879 899 5,200
1999/12/14 980 980 979 979 200
1999/12/13 989 1,009 980 980 4,700
1999/12/10 978 1,008 978 989 29,200
1999/12/09 1,050 1,050 1,020 1,020 1,800
1999/12/08 1,010 1,030 1,010 1,030 400
1999/12/07 990 1,030 990 1,030 1,700
1999/12/06 1,210 1,220 1,150 1,150 19,600
1999/12/03 1,220 1,230 1,210 1,230 5,400
1999/12/02 1,200 1,200 1,200 1,200 2,600
1999/12/01 1,224 1,230 1,224 1,224 17,800
1999/11/30 1,170 1,200 1,170 1,200 5,500
1999/11/29 1,230 1,230 1,170 1,170 4,300
1999/11/26 1,180 1,180 1,170 1,170 900
1999/11/25 1,200 1,200 1,200 1,200 500
1999/11/24 1,200 1,241 1,190 1,204 4,400
1999/11/22 1,249 1,249 1,200 1,200 14,900
1999/11/19 1,150 1,150 1,149 1,149 2,500
1999/11/18 970 1,060 970 1,060 1,200
1999/11/17 970 970 958 960 16,900
1999/11/16 981 981 960 970 4,400
1999/11/15 980 1,000 960 970 7,500
1999/11/12 999 1,000 990 1,000 3,600
1999/11/11 1,000 1,020 1,000 1,000 4,800
1999/11/10 1,060 1,060 960 1,000 4,100
1999/11/09 1,100 1,100 1,020 1,020 4,200
1999/11/08 1,130 1,149 1,110 1,139 6,500
1999/11/05 1,190 1,190 1,150 1,150 4,500
1999/11/04 1,245 1,245 1,230 1,230 500
1999/11/01 1,250 1,250 1,230 1,230 16,300
1999/10/29 1,250 1,250 1,230 1,240 1,500
1999/10/28 1,250 1,250 1,248 1,248 4,700
1999/10/27 1,250 1,250 1,230 1,230 1,400
1999/10/26 1,240 1,240 1,230 1,230 800
1999/10/25 1,220 1,235 1,220 1,235 600
1999/10/22 1,250 1,250 1,201 1,201 21,400
1999/10/21 1,235 1,250 1,230 1,250 71,400
1999/10/20 1,245 1,245 1,240 1,240 2,100
1999/10/19 1,240 1,240 1,220 1,240 7,300
1999/10/18 1,190 1,200 1,190 1,200 4,200
1999/10/15 1,240 1,250 1,230 1,230 2,200
1999/10/14 1,260 1,260 1,240 1,240 300
1999/10/13 1,220 1,240 1,220 1,240 800
1999/10/12 1,280 1,280 1,220 1,220 2,900
1999/10/08 1,280 1,280 1,280 1,280 100
1999/10/07 1,225 1,280 1,225 1,247 500
1999/10/06 1,285 1,285 1,245 1,245 400
1999/10/05 1,300 1,300 1,295 1,295 1,900
1999/10/04 1,290 1,295 1,290 1,295 400
1999/10/01 1,301 1,310 1,300 1,310 38,800
1999/09/30 1,270 1,270 1,270 1,270 7,000
1999/09/29 1,267 1,267 1,240 1,240 11,100
1999/09/28 1,247 1,247 1,247 1,247 5,100
1999/09/27 1,207 1,207 1,207 1,207 500
1999/09/24 1,210 1,210 1,210 1,210 1,300
1999/09/22 1,310 1,310 1,290 1,290 10,400
1999/09/21 1,250 1,250 1,230 1,250 4,200
1999/09/20 1,290 1,290 1,250 1,250 1,300
1999/09/17 1,200 1,250 1,200 1,250 200
1999/09/16 1,210 1,210 1,200 1,200 1,400
1999/09/14 1,285 1,285 1,205 1,205 3,700
1999/09/13 1,300 1,300 1,245 1,285 5,700
1999/09/10 1,295 1,295 1,240 1,240 27,800
1999/09/09 1,240 1,250 1,240 1,250 3,400
1999/09/08 1,260 1,260 1,260 1,260 800
1999/09/07 1,270 1,300 1,250 1,270 10,900
1999/09/06 1,280 1,280 1,262 1,263 1,500
1999/09/03 1,350 1,350 1,300 1,300 1,900
1999/09/02 1,380 1,380 1,330 1,350 6,100
1999/09/01 1,350 1,360 1,340 1,360 13,100
1999/08/31 1,360 1,360 1,310 1,350 11,600
1999/08/30 1,310 1,410 1,300 1,300 39,500
1999/08/27 1,210 1,210 1,210 1,210 500
1999/08/26 1,220 1,220 1,220 1,220 200
1999/08/25 1,248 1,248 1,248 1,248 100
1999/08/24 1,210 1,250 1,190 1,250 5,600
1999/08/23 1,270 1,270 1,230 1,230 32,600
1999/08/20 1,240 1,250 1,235 1,250 3,400
1999/08/19 1,235 1,235 1,235 1,235 17,200
1999/08/18 1,250 1,250 1,230 1,235 76,400
1999/08/17 1,250 1,250 1,250 1,250 3,700
1999/08/16 1,220 1,248 1,220 1,248 1,600
1999/08/13 1,210 1,210 1,210 1,210 1,000
1999/08/12 1,210 1,214 1,200 1,210 6,600
1999/08/10 1,228 1,229 1,200 1,200 2,500
1999/08/06 1,231 1,231 1,230 1,230 9,000
1999/08/05 1,230 1,231 1,230 1,231 1,500
1999/08/04 1,210 1,240 1,210 1,221 4,100
1999/08/03 1,200 1,201 1,170 1,170 2,900
1999/08/02 1,208 1,208 1,200 1,200 1,200
1999/07/30 1,230 1,248 1,230 1,248 400
1999/07/29 1,200 1,200 1,200 1,200 500
1999/07/28 1,188 1,188 1,155 1,155 7,000
1999/07/27 1,189 1,189 1,189 1,189 100
1999/07/26 1,250 1,250 1,189 1,189 3,500
1999/07/23 1,190 1,190 1,179 1,190 36,200
1999/07/22 1,260 1,260 1,200 1,200 23,500
1999/07/21 1,259 1,259 1,240 1,255 11,200
1999/07/19 1,260 1,269 1,260 1,260 6,700
1999/07/16 1,231 1,260 1,230 1,260 6,100
1999/07/15 1,240 1,240 1,210 1,220 8,700
1999/07/14 1,288 1,288 1,250 1,260 900
1999/07/13 1,286 1,286 1,235 1,270 6,600
1999/07/12 1,331 1,331 1,285 1,295 7,600
1999/07/09 1,350 1,350 1,280 1,291 9,100
1999/07/08 1,409 1,409 1,280 1,290 17,000
1999/07/07 1,340 1,415 1,340 1,415 28,100
1999/07/06 1,300 1,350 1,270 1,339 29,200
1999/07/05 1,128 1,270 1,128 1,270 5,500
1999/07/02 1,100 1,130 1,090 1,110 4,400
1999/07/01 1,060 1,100 1,060 1,100 67,400
1999/06/30 1,100 1,130 1,100 1,110 16,700
1999/06/29 1,130 1,130 1,100 1,110 2,900
1999/06/28 1,100 1,120 1,100 1,120 8,900
1999/06/25 1,110 1,110 1,060 1,060 3,200
1999/06/24 1,110 1,110 1,100 1,110 5,100
1999/06/23 1,100 1,120 1,100 1,120 20,800
1999/06/22 1,150 1,150 1,060 1,140 23,500
1999/06/21 1,030 1,120 1,030 1,100 71,400
1999/06/18 1,010 1,030 1,010 1,030 4,000
1999/06/17 980 1,010 980 1,010 3,500
1999/06/16 990 990 990 990 500
1999/06/15 990 990 951 951 1,300
1999/06/14 990 1,000 990 1,000 1,000
1999/06/11 1,020 1,020 970 970 34,000
1999/06/10 1,020 1,050 1,000 1,000 13,500
1999/06/09 950 1,019 950 1,019 18,300
1999/06/08 960 988 950 950 10,000
1999/06/07 920 965 920 960 5,300
1999/06/04 900 910 900 910 16,600
1999/06/03 880 900 880 900 5,300
1999/06/02 861 880 861 880 3,400
1999/06/01 846 865 846 860 5,600
1999/05/31 825 835 825 835 9,000
1999/05/28 835 835 825 825 7,800
1999/05/27 775 795 775 795 900
1999/05/26 768 778 760 775 5,300
1999/05/25 835 838 835 838 4,500
1999/05/24 849 850 840 845 30,400
1999/05/21 848 849 840 849 8,100
1999/05/20 870 880 848 848 7,100
1999/05/19 860 860 840 840 6,300
1999/05/17 860 860 860 860 1,800
1999/05/14 850 850 835 850 6,600
1999/05/13 827 827 827 827 100
1999/05/12 825 830 825 826 8,600
1999/05/11 840 840 820 825 5,700
1999/05/10 832 850 820 850 6,000
1999/05/07 780 802 770 802 2,500
1999/05/06 770 780 750 750 5,300
1999/04/30 780 780 760 770 2,900
1999/04/28 750 750 750 750 6,600
1999/04/26 750 750 700 700 500
1999/04/23 710 730 710 730 3,000
1999/04/22 770 770 710 710 18,500
1999/04/21 710 720 710 720 2,300
1999/04/20 709 710 709 710 2,600
1999/04/19 700 700 700 700 700
1999/04/16 700 700 700 700 200
1999/04/15 682 700 680 700 2,200
1999/04/14 685 685 681 681 5,100
1999/04/13 681 681 681 681 1,000
1999/04/12 715 715 680 680 5,900
1999/04/09 660 681 660 675 2,700
1999/04/08 650 660 650 650 3,400
1999/04/06 650 650 650 650 1,100
1999/04/05 641 661 641 660 4,500
1999/04/02 630 640 630 640 2,500
1999/04/01 650 650 650 650 300
1999/03/31 650 660 650 660 400
1999/03/30 650 650 650 650 1,500
1999/03/29 660 660 630 630 11,300
1999/03/26 650 650 650 650 2,500
1999/03/24 648 648 641 643 6,200
1999/03/23 670 670 647 647 34,300
1999/03/19 660 660 660 660 1,300
1999/03/18 650 660 650 660 4,300
1999/03/17 631 650 631 640 1,700
1999/03/16 620 630 620 620 17,200
1999/03/15 610 610 610 610 1,100
1999/03/12 691 691 630 630 9,400
1999/03/11 655 661 620 661 7,700
1999/03/10 615 615 605 615 5,800
1999/03/09 560 560 560 560 100
1999/03/08 560 560 560 560 100
1999/03/05 560 560 560 560 100
1999/03/04 550 560 543 560 1,700
1999/03/03 544 548 540 540 2,400
1999/03/02 543 550 543 543 10,700
1999/03/01 541 543 541 543 39,300
1999/02/26 546 549 537 537 19,300
1999/02/25 536 536 526 536 81,000
1999/02/24 532 540 526 526 42,000
1999/02/23 531 531 530 531 32,800
1999/02/22 550 550 531 535 34,900
1999/02/19 530 530 520 530 3,700
1999/02/18 530 530 530 530 1,200
1999/02/17 520 520 515 515 1,100
1999/02/16 520 520 514 514 5,200
1999/02/15 510 510 510 510 8,000
1999/02/12 510 510 510 510 13,600
1999/02/10 538 538 511 511 6,500
1999/02/09 520 520 508 518 12,900
1999/02/05 508 520 508 520 16,600
1999/02/04 510 510 509 510 7,300
1999/02/03 509 510 509 510 7,000
1999/02/02 503 509 501 509 12,800
1999/02/01 499 503 499 503 7,400
1999/01/29 500 501 499 501 7,800
1999/01/28 501 501 490 495 21,800
1999/01/27 450 470 450 470 3,800
1999/01/26 450 465 450 455 5,900
1999/01/25 470 475 465 465 900
1999/01/22 465 473 465 465 34,500
1999/01/21 451 456 450 456 10,200
1999/01/20 460 460 445 453 6,100
1999/01/19 460 460 450 450 300
1999/01/18 455 455 455 455 1,900
1999/01/14 455 455 440 440 20,600
1999/01/13 440 440 440 440 800
1999/01/12 450 450 440 440 3,400
1999/01/11 460 460 450 450 6,600
1999/01/08 440 440 430 430 3,100
1999/01/07 440 440 440 440 4,000
1999/01/06 440 440 440 440 10,000

このページの先頭へ