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
2014/12/30 2,935 2,937 2,906 2,913 106,500
2014/12/29 2,950 2,963 2,891 2,931 179,800
2014/12/26 2,930 2,939 2,883 2,918 271,100
2014/12/25 3,015 3,015 2,912 2,952 340,800
2014/12/24 3,035 3,050 3,015 3,035 232,800
2014/12/22 3,050 3,050 2,976 3,010 200,600
2014/12/19 2,995 3,020 2,982 3,020 149,500
2014/12/18 2,909 2,946 2,908 2,925 188,900
2014/12/17 2,839 2,872 2,830 2,858 128,300
2014/12/16 2,857 2,886 2,856 2,871 120,400
2014/12/15 2,947 2,947 2,893 2,899 279,700
2014/12/12 2,977 3,010 2,971 2,977 211,200
2014/12/11 3,025 3,040 2,977 2,987 242,900
2014/12/10 3,090 3,095 3,010 3,030 152,100
2014/12/09 3,085 3,125 3,070 3,095 157,400
2014/12/08 3,100 3,105 3,075 3,095 119,800
2014/12/05 3,060 3,085 3,035 3,075 114,600
2014/12/04 3,035 3,055 3,015 3,055 144,300
2014/12/03 2,991 3,015 2,959 3,000 148,300
2014/12/02 2,982 2,989 2,953 2,985 122,400
2014/12/01 2,920 2,990 2,920 2,976 137,400
2014/11/28 2,947 2,963 2,931 2,942 161,900
2014/11/27 2,903 2,949 2,880 2,923 252,200
2014/11/26 2,995 3,010 2,964 2,990 226,300
2014/11/25 2,939 2,978 2,919 2,978 137,000
2014/11/21 2,928 2,946 2,899 2,937 147,000
2014/11/20 2,910 2,920 2,883 2,908 102,600
2014/11/19 2,865 2,910 2,865 2,891 107,600
2014/11/18 2,825 2,871 2,820 2,865 115,400
2014/11/17 2,857 2,878 2,804 2,814 265,100
2014/11/14 2,900 2,907 2,840 2,880 237,200
2014/11/13 2,840 2,859 2,803 2,856 171,400
2014/11/12 2,910 2,912 2,841 2,845 130,100
2014/11/11 2,918 2,925 2,855 2,885 131,700
2014/11/10 2,892 2,939 2,873 2,930 199,700
2014/11/07 2,903 2,917 2,882 2,892 125,100
2014/11/06 2,900 2,932 2,865 2,873 228,200
2014/11/05 2,877 2,890 2,858 2,877 190,900
2014/11/04 2,890 2,917 2,843 2,873 409,700
2014/10/31 2,801 2,801 2,702 2,762 514,300
2014/10/30 2,746 2,781 2,719 2,777 328,500
2014/10/29 2,681 2,714 2,650 2,710 128,900
2014/10/28 2,664 2,664 2,620 2,652 152,500
2014/10/27 2,620 2,681 2,603 2,674 223,800
2014/10/24 2,613 2,613 2,570 2,595 248,700
2014/10/23 2,582 2,597 2,548 2,567 134,100
2014/10/22 2,571 2,599 2,539 2,582 135,800
2014/10/21 2,561 2,568 2,492 2,497 138,200
2014/10/20 2,549 2,570 2,520 2,556 191,500
2014/10/17 2,475 2,527 2,455 2,480 317,200
2014/10/16 2,495 2,507 2,462 2,466 161,100
2014/10/15 2,532 2,567 2,520 2,550 200,600
2014/10/14 2,516 2,564 2,507 2,513 142,300
2014/10/10 2,582 2,587 2,557 2,566 163,300
2014/10/09 2,659 2,659 2,611 2,614 81,500
2014/10/08 2,637 2,663 2,632 2,643 114,100
2014/10/07 2,715 2,715 2,663 2,667 111,700
2014/10/06 2,732 2,737 2,703 2,705 111,000
2014/10/03 2,685 2,722 2,683 2,695 160,100
2014/10/02 2,708 2,713 2,686 2,688 163,700
2014/10/01 2,782 2,786 2,733 2,733 182,900
2014/09/30 2,803 2,812 2,747 2,777 205,200
2014/09/29 2,832 2,833 2,776 2,816 213,400
2014/09/26 2,821 2,841 2,780 2,814 355,200
2014/09/25 2,921 2,935 2,835 2,867 388,700
2014/09/24 2,951 2,957 2,892 2,902 242,400
2014/09/22 2,995 2,998 2,978 2,992 80,900
2014/09/19 2,955 2,991 2,944 2,987 96,000
2014/09/18 2,953 2,959 2,924 2,940 87,900
2014/09/17 2,940 2,944 2,916 2,925 56,600
2014/09/16 2,960 2,960 2,917 2,942 95,000
2014/09/12 2,948 2,970 2,948 2,960 121,900
2014/09/11 2,961 2,980 2,945 2,951 140,400
2014/09/10 2,899 2,942 2,893 2,935 164,200
2014/09/09 2,872 2,920 2,872 2,900 119,300
2014/09/08 2,872 2,872 2,831 2,849 135,300
2014/09/05 2,868 2,877 2,850 2,860 118,800
2014/09/04 2,850 2,865 2,826 2,846 129,900
2014/09/03 2,919 2,919 2,850 2,856 295,100
2014/09/02 2,905 2,934 2,904 2,926 70,300
2014/09/01 2,898 2,913 2,891 2,900 68,200
2014/08/29 2,889 2,908 2,878 2,878 83,400
2014/08/28 2,919 2,928 2,888 2,889 81,600
2014/08/27 2,908 2,927 2,899 2,924 77,700
2014/08/26 2,929 2,941 2,908 2,908 118,800
2014/08/25 2,955 2,955 2,918 2,919 112,600
2014/08/22 2,946 2,947 2,923 2,939 98,000
2014/08/21 2,950 2,965 2,916 2,931 154,800
2014/08/20 2,936 2,965 2,928 2,936 110,800
2014/08/19 2,941 2,967 2,933 2,939 86,000
2014/08/18 2,914 2,962 2,914 2,941 69,900
2014/08/15 2,934 2,947 2,926 2,928 67,900
2014/08/14 2,934 2,952 2,934 2,943 44,500
2014/08/13 2,915 2,953 2,915 2,938 64,400
2014/08/12 2,923 2,948 2,914 2,937 71,000
2014/08/11 2,908 2,920 2,862 2,897 149,500
2014/08/08 2,935 2,948 2,880 2,887 110,900
2014/08/07 2,972 2,993 2,932 2,967 98,800
2014/08/06 3,020 3,030 2,976 2,985 106,100
2014/08/05 3,000 3,030 2,975 3,005 165,700
2014/08/04 2,991 2,998 2,962 2,989 89,300
2014/08/01 3,020 3,040 3,010 3,020 84,700
2014/07/31 3,070 3,090 3,020 3,065 207,800
2014/07/30 3,030 3,050 2,979 2,998 130,900
2014/07/29 2,995 3,015 2,990 3,015 83,700
2014/07/28 2,966 3,020 2,966 3,000 71,600
2014/07/25 2,990 3,000 2,957 2,987 119,600
2014/07/24 2,999 2,999 2,948 2,964 136,600
2014/07/23 3,020 3,065 2,997 3,005 96,500
2014/07/22 3,070 3,070 3,010 3,040 104,000
2014/07/18 3,015 3,045 3,000 3,030 129,700
2014/07/17 3,050 3,065 3,040 3,050 107,800
2014/07/16 3,025 3,055 3,015 3,045 98,800
2014/07/15 3,015 3,045 3,015 3,040 79,400
2014/07/14 2,993 3,040 2,993 3,025 70,400
2014/07/11 2,977 3,015 2,972 3,000 103,000
2014/07/10 3,075 3,075 3,010 3,020 131,500
2014/07/09 3,030 3,070 3,025 3,050 101,300
2014/07/08 3,060 3,090 3,020 3,070 82,400
2014/07/07 3,085 3,090 3,050 3,065 56,100
2014/07/04 3,075 3,110 3,070 3,090 96,100
2014/07/03 3,050 3,070 3,005 3,055 125,800
2014/07/02 3,030 3,045 3,005 3,030 133,900
2014/07/01 2,995 3,035 2,982 3,010 186,800
2014/06/30 2,996 3,025 2,940 3,010 216,900
2014/06/27 2,924 2,935 2,874 2,896 94,300
2014/06/26 2,949 2,949 2,923 2,932 65,500
2014/06/25 2,950 2,950 2,919 2,923 76,500
2014/06/24 2,952 2,964 2,900 2,949 105,200
2014/06/23 2,980 2,980 2,927 2,953 128,100
2014/06/20 2,996 2,996 2,948 2,980 166,300
2014/06/19 2,955 2,974 2,925 2,967 209,900
2014/06/18 2,933 2,952 2,925 2,944 181,800
2014/06/17 2,885 2,924 2,861 2,903 194,200
2014/06/16 2,862 2,894 2,849 2,884 190,900
2014/06/13 2,801 2,879 2,788 2,870 235,100
2014/06/12 2,857 2,857 2,803 2,837 149,100
2014/06/11 2,819 2,877 2,819 2,870 114,800
2014/06/10 2,836 2,853 2,814 2,828 217,400
2014/06/09 2,795 2,830 2,788 2,813 124,900
2014/06/06 2,798 2,822 2,762 2,769 136,700
2014/06/05 2,826 2,835 2,789 2,798 99,100
2014/06/04 2,800 2,824 2,779 2,813 81,000
2014/06/03 2,800 2,800 2,770 2,785 144,700
2014/06/02 2,764 2,790 2,754 2,779 173,500
2014/05/30 2,767 2,776 2,731 2,742 176,300
2014/05/29 2,710 2,756 2,692 2,743 119,200
2014/05/28 2,739 2,761 2,732 2,746 112,000
2014/05/27 2,755 2,765 2,701 2,715 190,000
2014/05/26 2,692 2,764 2,689 2,755 181,900
2014/05/23 2,650 2,684 2,633 2,675 95,400
2014/05/22 2,635 2,640 2,593 2,623 152,400
2014/05/21 2,600 2,610 2,565 2,603 133,200
2014/05/20 2,644 2,655 2,608 2,637 266,700
2014/05/19 2,660 2,709 2,605 2,613 341,500
2014/05/16 2,571 2,582 2,528 2,557 79,300
2014/05/15 2,570 2,596 2,561 2,587 74,700
2014/05/14 2,600 2,626 2,585 2,602 120,100
2014/05/13 2,608 2,618 2,574 2,589 77,100
2014/05/12 2,605 2,616 2,570 2,571 114,400
2014/05/09 2,590 2,627 2,590 2,601 123,400
2014/05/08 2,608 2,628 2,579 2,593 144,100
2014/05/07 2,682 2,682 2,598 2,598 112,000
2014/05/02 2,727 2,737 2,711 2,726 72,700
2014/05/01 2,756 2,770 2,717 2,744 96,100
2014/04/30 2,750 2,789 2,725 2,728 132,100
2014/04/28 2,774 2,774 2,716 2,747 117,000
2014/04/25 2,756 2,818 2,725 2,780 267,900
2014/04/24 2,752 2,782 2,729 2,777 177,100
2014/04/23 2,701 2,746 2,699 2,702 133,100
2014/04/22 2,760 2,760 2,700 2,701 95,600
2014/04/21 2,728 2,748 2,709 2,729 92,600
2014/04/18 2,702 2,720 2,681 2,719 84,500
2014/04/17 2,723 2,728 2,689 2,702 117,500
2014/04/16 2,641 2,704 2,641 2,702 102,900
2014/04/15 2,635 2,661 2,614 2,631 181,000
2014/04/14 2,629 2,670 2,622 2,634 127,600
2014/04/11 2,649 2,679 2,632 2,655 98,600
2014/04/10 2,706 2,759 2,681 2,686 158,600
2014/04/09 2,673 2,735 2,656 2,700 275,900
2014/04/08 2,785 2,816 2,754 2,773 184,100
2014/04/07 2,868 2,900 2,833 2,845 116,200
2014/04/04 2,895 2,923 2,877 2,904 156,500
2014/04/03 2,879 2,925 2,879 2,903 165,800
2014/04/02 2,920 2,955 2,865 2,866 319,400
2014/04/01 2,888 2,910 2,865 2,901 267,300
2014/03/31 2,872 2,896 2,835 2,888 383,700
2014/03/28 2,837 2,884 2,811 2,871 324,400
2014/03/27 2,748 2,840 2,716 2,832 314,700
2014/03/26 2,601 2,778 2,580 2,773 841,000
2014/03/25 2,770 2,800 2,730 2,751 400,800
2014/03/24 2,743 2,842 2,713 2,720 415,600
2014/03/20 2,760 2,785 2,732 2,751 252,800
2014/03/19 2,789 2,832 2,760 2,760 205,200
2014/03/18 2,796 2,838 2,781 2,809 154,700
2014/03/17 2,809 2,830 2,732 2,742 282,800
2014/03/14 2,855 2,889 2,842 2,843 271,300
2014/03/13 2,887 2,973 2,887 2,945 236,900
2014/03/12 2,896 2,936 2,891 2,893 160,700
2014/03/11 2,920 2,963 2,886 2,962 263,200
2014/03/10 2,901 2,937 2,873 2,903 263,000
2014/03/07 2,990 3,000 2,879 2,943 208,200
2014/03/06 2,919 2,960 2,899 2,949 134,900
2014/03/05 2,961 2,997 2,924 2,935 234,400
2014/03/04 2,785 2,907 2,732 2,892 307,600
2014/03/03 2,890 2,890 2,804 2,833 289,100
2014/02/28 3,000 3,000 2,931 2,965 155,400
2014/02/27 3,015 3,025 2,995 3,000 126,300
2014/02/26 3,040 3,060 3,020 3,020 70,700
2014/02/25 3,060 3,100 3,045 3,085 62,000
2014/02/24 3,055 3,085 3,005 3,055 82,400
2014/02/21 3,010 3,050 2,991 3,040 219,100
2014/02/20 3,055 3,075 3,015 3,020 274,300
2014/02/19 3,095 3,105 3,020 3,065 213,900
2014/02/18 3,025 3,110 3,025 3,090 202,000
2014/02/17 2,987 3,075 2,970 3,055 242,100
2014/02/14 3,045 3,075 2,953 2,988 248,700
2014/02/13 3,160 3,160 3,040 3,045 236,100
2014/02/12 3,170 3,180 3,110 3,140 129,200
2014/02/10 3,145 3,170 3,080 3,105 90,400
2014/02/07 3,080 3,100 3,050 3,085 93,600
2014/02/06 3,085 3,100 3,045 3,050 103,600
2014/02/05 3,090 3,105 3,010 3,045 232,600
2014/02/04 3,145 3,165 3,045 3,045 318,900
2014/02/03 3,220 3,300 3,215 3,230 185,100
2014/01/31 3,325 3,410 3,215 3,250 474,600
2014/01/30 3,030 3,060 3,005 3,045 224,700
2014/01/29 3,040 3,155 3,040 3,135 215,800
2014/01/28 3,030 3,055 3,020 3,030 216,200
2014/01/27 3,050 3,105 3,035 3,035 188,400
2014/01/24 3,190 3,210 3,155 3,170 106,700
2014/01/23 3,285 3,290 3,220 3,225 76,300
2014/01/22 3,340 3,340 3,235 3,270 206,400
2014/01/21 3,385 3,400 3,345 3,355 117,900
2014/01/20 3,405 3,430 3,350 3,385 168,500
2014/01/17 3,350 3,410 3,330 3,395 129,100
2014/01/16 3,385 3,450 3,335 3,350 165,100
2014/01/15 3,345 3,360 3,305 3,350 292,400
2014/01/14 3,260 3,300 3,190 3,260 510,100
2014/01/10 3,145 3,225 3,135 3,220 231,000
2014/01/09 3,090 3,130 3,060 3,130 139,700
2014/01/08 3,045 3,100 3,035 3,085 175,300
2014/01/07 3,085 3,100 3,030 3,040 106,700
2014/01/06 3,135 3,140 3,075 3,105 150,300

このページの先頭へ