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 |
---|---|---|---|---|---|
2015/12/30 | 2,948 | 2,967 | 2,930 | 2,941 | 96,200 |
2015/12/29 | 2,872 | 2,934 | 2,862 | 2,926 | 70,800 |
2015/12/28 | 2,850 | 2,899 | 2,848 | 2,883 | 74,900 |
2015/12/25 | 2,850 | 2,869 | 2,817 | 2,831 | 53,000 |
2015/12/24 | 2,888 | 2,909 | 2,865 | 2,871 | 74,800 |
2015/12/22 | 2,864 | 2,901 | 2,864 | 2,881 | 65,000 |
2015/12/21 | 2,870 | 2,891 | 2,846 | 2,883 | 86,300 |
2015/12/18 | 2,894 | 2,950 | 2,872 | 2,880 | 181,400 |
2015/12/17 | 2,939 | 2,957 | 2,915 | 2,921 | 84,500 |
2015/12/16 | 2,858 | 2,890 | 2,851 | 2,890 | 78,400 |
2015/12/15 | 2,881 | 2,905 | 2,814 | 2,820 | 111,100 |
2015/12/14 | 2,837 | 2,888 | 2,812 | 2,881 | 121,200 |
2015/12/11 | 2,888 | 2,932 | 2,885 | 2,919 | 145,500 |
2015/12/10 | 2,934 | 2,934 | 2,872 | 2,891 | 104,800 |
2015/12/09 | 2,941 | 2,976 | 2,920 | 2,934 | 97,000 |
2015/12/08 | 2,995 | 3,000 | 2,948 | 2,955 | 100,100 |
2015/12/07 | 2,988 | 3,025 | 2,981 | 2,983 | 66,500 |
2015/12/04 | 2,988 | 3,005 | 2,959 | 2,959 | 123,000 |
2015/12/03 | 2,975 | 3,060 | 2,975 | 3,045 | 139,200 |
2015/12/02 | 3,015 | 3,015 | 2,971 | 2,975 | 86,600 |
2015/12/01 | 2,988 | 3,025 | 2,980 | 3,010 | 142,400 |
2015/11/30 | 2,938 | 2,972 | 2,904 | 2,962 | 156,000 |
2015/11/27 | 2,890 | 2,921 | 2,890 | 2,915 | 110,700 |
2015/11/26 | 2,940 | 2,943 | 2,899 | 2,905 | 133,100 |
2015/11/25 | 2,857 | 2,917 | 2,857 | 2,901 | 165,300 |
2015/11/24 | 2,891 | 2,893 | 2,850 | 2,862 | 181,600 |
2015/11/20 | 2,918 | 2,924 | 2,868 | 2,885 | 216,600 |
2015/11/19 | 2,930 | 2,940 | 2,904 | 2,918 | 136,400 |
2015/11/18 | 2,960 | 2,962 | 2,901 | 2,911 | 129,500 |
2015/11/17 | 2,938 | 2,961 | 2,932 | 2,939 | 93,000 |
2015/11/16 | 2,881 | 2,915 | 2,862 | 2,910 | 71,600 |
2015/11/13 | 2,924 | 2,954 | 2,906 | 2,953 | 119,300 |
2015/11/12 | 2,943 | 2,960 | 2,926 | 2,945 | 131,200 |
2015/11/11 | 2,899 | 2,956 | 2,898 | 2,945 | 116,900 |
2015/11/10 | 2,909 | 2,932 | 2,889 | 2,919 | 125,500 |
2015/11/09 | 2,885 | 2,934 | 2,875 | 2,934 | 154,600 |
2015/11/06 | 2,850 | 2,875 | 2,839 | 2,854 | 86,600 |
2015/11/05 | 2,808 | 2,839 | 2,801 | 2,839 | 104,600 |
2015/11/04 | 2,794 | 2,809 | 2,782 | 2,799 | 160,200 |
2015/11/02 | 2,769 | 2,777 | 2,732 | 2,740 | 275,000 |
2015/10/30 | 2,820 | 2,832 | 2,782 | 2,797 | 327,700 |
2015/10/29 | 2,860 | 2,884 | 2,762 | 2,816 | 545,300 |
2015/10/28 | 2,920 | 2,930 | 2,831 | 2,910 | 216,200 |
2015/10/27 | 2,910 | 2,925 | 2,891 | 2,893 | 145,000 |
2015/10/26 | 2,880 | 2,940 | 2,880 | 2,901 | 90,500 |
2015/10/23 | 2,862 | 2,916 | 2,858 | 2,876 | 152,900 |
2015/10/22 | 2,825 | 2,862 | 2,815 | 2,824 | 108,700 |
2015/10/21 | 2,797 | 2,862 | 2,794 | 2,850 | 149,100 |
2015/10/20 | 2,803 | 2,803 | 2,762 | 2,793 | 98,900 |
2015/10/19 | 2,849 | 2,849 | 2,776 | 2,792 | 108,700 |
2015/10/16 | 2,803 | 2,856 | 2,802 | 2,833 | 120,600 |
2015/10/15 | 2,792 | 2,838 | 2,771 | 2,800 | 154,200 |
2015/10/14 | 2,821 | 2,856 | 2,795 | 2,797 | 202,200 |
2015/10/13 | 2,848 | 2,848 | 2,791 | 2,821 | 138,700 |
2015/10/09 | 2,771 | 2,842 | 2,754 | 2,829 | 144,800 |
2015/10/08 | 2,737 | 2,778 | 2,715 | 2,736 | 129,800 |
2015/10/07 | 2,713 | 2,759 | 2,706 | 2,750 | 136,200 |
2015/10/06 | 2,759 | 2,790 | 2,704 | 2,711 | 160,200 |
2015/10/05 | 2,767 | 2,788 | 2,722 | 2,759 | 108,500 |
2015/10/02 | 2,659 | 2,735 | 2,645 | 2,725 | 81,200 |
2015/10/01 | 2,645 | 2,692 | 2,611 | 2,673 | 181,900 |
2015/09/30 | 2,568 | 2,681 | 2,568 | 2,644 | 138,700 |
2015/09/29 | 2,600 | 2,620 | 2,535 | 2,549 | 108,300 |
2015/09/28 | 2,702 | 2,702 | 2,600 | 2,612 | 122,100 |
2015/09/25 | 2,670 | 2,706 | 2,626 | 2,690 | 113,700 |
2015/09/24 | 2,755 | 2,759 | 2,656 | 2,659 | 158,300 |
2015/09/18 | 2,788 | 2,855 | 2,735 | 2,829 | 221,000 |
2015/09/17 | 2,781 | 2,827 | 2,775 | 2,797 | 76,300 |
2015/09/16 | 2,747 | 2,807 | 2,739 | 2,767 | 95,600 |
2015/09/15 | 2,700 | 2,779 | 2,700 | 2,724 | 85,400 |
2015/09/14 | 2,738 | 2,738 | 2,664 | 2,679 | 67,300 |
2015/09/11 | 2,705 | 2,717 | 2,677 | 2,699 | 109,800 |
2015/09/10 | 2,656 | 2,724 | 2,653 | 2,708 | 58,900 |
2015/09/09 | 2,636 | 2,735 | 2,636 | 2,735 | 102,600 |
2015/09/08 | 2,580 | 2,660 | 2,580 | 2,586 | 72,800 |
2015/09/07 | 2,580 | 2,628 | 2,538 | 2,600 | 94,600 |
2015/09/04 | 2,681 | 2,683 | 2,567 | 2,595 | 105,200 |
2015/09/03 | 2,644 | 2,690 | 2,636 | 2,646 | 83,100 |
2015/09/02 | 2,615 | 2,682 | 2,587 | 2,603 | 126,700 |
2015/09/01 | 2,765 | 2,765 | 2,661 | 2,661 | 112,700 |
2015/08/31 | 2,805 | 2,822 | 2,741 | 2,775 | 115,700 |
2015/08/28 | 2,751 | 2,852 | 2,720 | 2,838 | 162,800 |
2015/08/27 | 2,719 | 2,751 | 2,655 | 2,661 | 86,800 |
2015/08/26 | 2,596 | 2,690 | 2,580 | 2,666 | 142,300 |
2015/08/25 | 2,565 | 2,741 | 2,560 | 2,595 | 158,000 |
2015/08/24 | 2,795 | 2,809 | 2,692 | 2,699 | 113,700 |
2015/08/21 | 2,888 | 2,902 | 2,855 | 2,856 | 129,500 |
2015/08/20 | 3,025 | 3,030 | 2,962 | 2,967 | 105,200 |
2015/08/19 | 3,095 | 3,100 | 3,050 | 3,055 | 37,400 |
2015/08/18 | 3,120 | 3,135 | 3,100 | 3,125 | 76,300 |
2015/08/17 | 3,080 | 3,120 | 3,080 | 3,100 | 41,800 |
2015/08/14 | 3,060 | 3,105 | 3,050 | 3,080 | 45,900 |
2015/08/13 | 3,050 | 3,090 | 3,040 | 3,060 | 63,100 |
2015/08/12 | 3,125 | 3,130 | 3,070 | 3,080 | 80,200 |
2015/08/11 | 3,180 | 3,195 | 3,135 | 3,165 | 63,300 |
2015/08/10 | 3,155 | 3,160 | 3,120 | 3,150 | 118,000 |
2015/08/07 | 3,180 | 3,185 | 3,145 | 3,155 | 85,000 |
2015/08/06 | 3,150 | 3,230 | 3,120 | 3,220 | 168,200 |
2015/08/05 | 3,080 | 3,120 | 3,070 | 3,085 | 95,900 |
2015/08/04 | 3,090 | 3,125 | 3,075 | 3,105 | 99,000 |
2015/08/03 | 3,090 | 3,095 | 3,050 | 3,075 | 43,600 |
2015/07/31 | 3,040 | 3,065 | 3,010 | 3,065 | 73,400 |
2015/07/30 | 3,030 | 3,085 | 2,997 | 2,997 | 178,600 |
2015/07/29 | 3,000 | 3,035 | 2,984 | 3,015 | 153,400 |
2015/07/28 | 2,912 | 3,020 | 2,855 | 2,999 | 211,700 |
2015/07/27 | 2,946 | 2,951 | 2,911 | 2,949 | 153,800 |
2015/07/24 | 2,956 | 2,968 | 2,938 | 2,961 | 123,000 |
2015/07/23 | 2,966 | 2,966 | 2,916 | 2,941 | 74,100 |
2015/07/22 | 2,936 | 2,945 | 2,921 | 2,935 | 133,000 |
2015/07/21 | 3,000 | 3,015 | 2,970 | 2,979 | 110,900 |
2015/07/17 | 3,015 | 3,020 | 2,955 | 2,977 | 98,400 |
2015/07/16 | 3,045 | 3,045 | 2,989 | 3,010 | 96,200 |
2015/07/15 | 3,020 | 3,035 | 2,966 | 3,015 | 123,400 |
2015/07/14 | 2,993 | 3,050 | 2,986 | 2,999 | 117,200 |
2015/07/13 | 2,927 | 2,955 | 2,917 | 2,934 | 74,300 |
2015/07/10 | 2,929 | 2,955 | 2,901 | 2,910 | 143,700 |
2015/07/09 | 2,895 | 2,910 | 2,829 | 2,906 | 266,700 |
2015/07/08 | 3,025 | 3,035 | 2,954 | 2,954 | 152,800 |
2015/07/07 | 3,060 | 3,075 | 3,005 | 3,005 | 91,700 |
2015/07/06 | 3,050 | 3,060 | 2,997 | 3,010 | 136,200 |
2015/07/03 | 3,135 | 3,135 | 3,100 | 3,100 | 41,700 |
2015/07/02 | 3,095 | 3,135 | 3,095 | 3,120 | 106,900 |
2015/07/01 | 3,075 | 3,085 | 3,040 | 3,055 | 63,900 |
2015/06/30 | 3,070 | 3,090 | 3,040 | 3,060 | 81,400 |
2015/06/29 | 3,035 | 3,100 | 3,035 | 3,055 | 102,100 |
2015/06/26 | 3,150 | 3,155 | 3,110 | 3,135 | 144,600 |
2015/06/25 | 3,195 | 3,225 | 3,145 | 3,150 | 168,000 |
2015/06/24 | 3,240 | 3,245 | 3,215 | 3,215 | 120,900 |
2015/06/23 | 3,225 | 3,240 | 3,160 | 3,240 | 153,400 |
2015/06/22 | 3,215 | 3,230 | 3,195 | 3,215 | 80,500 |
2015/06/19 | 3,215 | 3,255 | 3,205 | 3,215 | 123,500 |
2015/06/18 | 3,235 | 3,235 | 3,185 | 3,185 | 87,200 |
2015/06/17 | 3,275 | 3,290 | 3,230 | 3,255 | 98,400 |
2015/06/16 | 3,285 | 3,285 | 3,235 | 3,275 | 72,600 |
2015/06/15 | 3,225 | 3,280 | 3,215 | 3,270 | 75,900 |
2015/06/12 | 3,250 | 3,295 | 3,220 | 3,260 | 194,300 |
2015/06/11 | 3,230 | 3,260 | 3,215 | 3,235 | 70,600 |
2015/06/10 | 3,205 | 3,225 | 3,170 | 3,205 | 152,600 |
2015/06/09 | 3,310 | 3,310 | 3,205 | 3,205 | 229,400 |
2015/06/08 | 3,200 | 3,230 | 3,185 | 3,200 | 84,500 |
2015/06/05 | 3,200 | 3,210 | 3,155 | 3,200 | 91,600 |
2015/06/04 | 3,170 | 3,195 | 3,150 | 3,195 | 102,600 |
2015/06/03 | 3,225 | 3,225 | 3,170 | 3,185 | 108,200 |
2015/06/02 | 3,220 | 3,245 | 3,190 | 3,225 | 81,500 |
2015/06/01 | 3,200 | 3,240 | 3,200 | 3,240 | 79,000 |
2015/05/29 | 3,220 | 3,245 | 3,200 | 3,240 | 93,400 |
2015/05/28 | 3,220 | 3,225 | 3,205 | 3,220 | 69,300 |
2015/05/27 | 3,195 | 3,215 | 3,170 | 3,190 | 85,400 |
2015/05/26 | 3,200 | 3,220 | 3,180 | 3,195 | 112,100 |
2015/05/25 | 3,160 | 3,200 | 3,160 | 3,175 | 135,600 |
2015/05/22 | 3,100 | 3,145 | 3,070 | 3,140 | 121,100 |
2015/05/21 | 3,070 | 3,090 | 3,060 | 3,080 | 104,800 |
2015/05/20 | 3,060 | 3,085 | 3,060 | 3,085 | 78,600 |
2015/05/19 | 3,040 | 3,060 | 3,025 | 3,045 | 101,300 |
2015/05/18 | 2,997 | 3,035 | 2,997 | 3,035 | 143,100 |
2015/05/15 | 3,025 | 3,035 | 2,983 | 2,988 | 118,700 |
2015/05/14 | 3,000 | 3,025 | 2,990 | 3,020 | 87,500 |
2015/05/13 | 2,987 | 3,010 | 2,976 | 3,005 | 66,900 |
2015/05/12 | 2,989 | 3,030 | 2,979 | 3,005 | 201,000 |
2015/05/11 | 2,975 | 3,015 | 2,964 | 2,964 | 139,200 |
2015/05/08 | 2,942 | 2,975 | 2,894 | 2,919 | 306,700 |
2015/05/07 | 2,938 | 2,959 | 2,904 | 2,933 | 259,400 |
2015/05/01 | 2,922 | 2,948 | 2,901 | 2,939 | 253,500 |
2015/04/30 | 2,955 | 2,983 | 2,928 | 2,958 | 338,600 |
2015/04/28 | 2,959 | 2,977 | 2,906 | 2,975 | 274,400 |
2015/04/27 | 2,980 | 3,010 | 2,939 | 2,953 | 358,200 |
2015/04/24 | 2,947 | 2,986 | 2,921 | 2,943 | 277,400 |
2015/04/23 | 2,989 | 3,005 | 2,917 | 2,946 | 235,300 |
2015/04/22 | 2,992 | 3,040 | 2,984 | 2,999 | 221,800 |
2015/04/21 | 2,939 | 2,979 | 2,923 | 2,979 | 113,400 |
2015/04/20 | 2,931 | 2,948 | 2,890 | 2,940 | 89,800 |
2015/04/17 | 2,930 | 2,962 | 2,926 | 2,944 | 98,500 |
2015/04/16 | 2,853 | 2,932 | 2,853 | 2,930 | 106,600 |
2015/04/15 | 2,921 | 2,943 | 2,864 | 2,870 | 212,600 |
2015/04/14 | 2,906 | 2,967 | 2,900 | 2,959 | 153,600 |
2015/04/13 | 2,900 | 2,911 | 2,874 | 2,903 | 87,500 |
2015/04/10 | 2,853 | 2,895 | 2,832 | 2,888 | 147,600 |
2015/04/09 | 2,868 | 2,868 | 2,831 | 2,851 | 99,000 |
2015/04/08 | 2,878 | 2,881 | 2,860 | 2,874 | 98,900 |
2015/04/07 | 2,870 | 2,882 | 2,843 | 2,857 | 104,500 |
2015/04/06 | 2,847 | 2,873 | 2,826 | 2,861 | 77,500 |
2015/04/03 | 2,849 | 2,854 | 2,827 | 2,854 | 81,900 |
2015/04/02 | 2,804 | 2,855 | 2,790 | 2,837 | 188,700 |
2015/04/01 | 2,855 | 2,867 | 2,775 | 2,779 | 201,900 |
2015/03/31 | 2,836 | 2,873 | 2,826 | 2,863 | 315,800 |
2015/03/30 | 2,791 | 2,812 | 2,754 | 2,786 | 190,700 |
2015/03/27 | 2,739 | 2,802 | 2,733 | 2,770 | 210,300 |
2015/03/26 | 2,840 | 2,853 | 2,806 | 2,823 | 340,900 |
2015/03/25 | 2,845 | 2,870 | 2,840 | 2,863 | 173,300 |
2015/03/24 | 2,829 | 2,869 | 2,796 | 2,862 | 264,700 |
2015/03/23 | 2,821 | 2,865 | 2,805 | 2,865 | 147,900 |
2015/03/20 | 2,826 | 2,841 | 2,789 | 2,805 | 170,400 |
2015/03/19 | 2,839 | 2,860 | 2,821 | 2,846 | 145,100 |
2015/03/18 | 2,829 | 2,839 | 2,797 | 2,833 | 147,400 |
2015/03/17 | 2,889 | 2,889 | 2,804 | 2,826 | 229,000 |
2015/03/16 | 2,855 | 2,883 | 2,843 | 2,879 | 116,300 |
2015/03/13 | 2,867 | 2,888 | 2,855 | 2,871 | 192,400 |
2015/03/12 | 2,806 | 2,840 | 2,806 | 2,835 | 102,600 |
2015/03/11 | 2,800 | 2,825 | 2,787 | 2,804 | 85,100 |
2015/03/10 | 2,815 | 2,827 | 2,806 | 2,814 | 128,300 |
2015/03/09 | 2,809 | 2,817 | 2,783 | 2,806 | 138,400 |
2015/03/06 | 2,757 | 2,810 | 2,746 | 2,809 | 173,900 |
2015/03/05 | 2,743 | 2,769 | 2,726 | 2,760 | 167,300 |
2015/03/04 | 2,719 | 2,735 | 2,660 | 2,723 | 340,900 |
2015/03/03 | 2,846 | 2,847 | 2,795 | 2,819 | 124,700 |
2015/03/02 | 2,834 | 2,846 | 2,813 | 2,834 | 136,300 |
2015/02/27 | 2,808 | 2,817 | 2,780 | 2,797 | 142,400 |
2015/02/26 | 2,794 | 2,808 | 2,779 | 2,805 | 130,600 |
2015/02/25 | 2,792 | 2,814 | 2,783 | 2,794 | 140,200 |
2015/02/24 | 2,778 | 2,788 | 2,755 | 2,782 | 169,000 |
2015/02/23 | 2,807 | 2,809 | 2,765 | 2,785 | 101,400 |
2015/02/20 | 2,782 | 2,799 | 2,765 | 2,792 | 114,300 |
2015/02/19 | 2,740 | 2,784 | 2,740 | 2,782 | 195,700 |
2015/02/18 | 2,702 | 2,742 | 2,686 | 2,728 | 278,000 |
2015/02/17 | 2,686 | 2,694 | 2,652 | 2,684 | 122,200 |
2015/02/16 | 2,668 | 2,696 | 2,656 | 2,694 | 206,600 |
2015/02/13 | 2,660 | 2,676 | 2,625 | 2,631 | 240,700 |
2015/02/12 | 2,638 | 2,685 | 2,632 | 2,655 | 300,900 |
2015/02/10 | 2,628 | 2,629 | 2,602 | 2,613 | 244,100 |
2015/02/09 | 2,638 | 2,649 | 2,606 | 2,627 | 225,000 |
2015/02/06 | 2,600 | 2,633 | 2,588 | 2,612 | 192,800 |
2015/02/05 | 2,567 | 2,604 | 2,553 | 2,577 | 230,800 |
2015/02/04 | 2,572 | 2,601 | 2,560 | 2,565 | 247,800 |
2015/02/03 | 2,622 | 2,626 | 2,523 | 2,530 | 350,200 |
2015/02/02 | 2,596 | 2,622 | 2,551 | 2,615 | 523,800 |
2015/01/30 | 2,611 | 2,713 | 2,560 | 2,601 | 941,100 |
2015/01/29 | 2,877 | 2,924 | 2,855 | 2,901 | 233,700 |
2015/01/28 | 2,930 | 2,930 | 2,897 | 2,902 | 116,600 |
2015/01/27 | 2,869 | 2,916 | 2,867 | 2,913 | 101,400 |
2015/01/26 | 2,802 | 2,850 | 2,793 | 2,840 | 86,900 |
2015/01/23 | 2,830 | 2,882 | 2,821 | 2,834 | 212,100 |
2015/01/22 | 2,807 | 2,828 | 2,784 | 2,807 | 147,700 |
2015/01/21 | 2,800 | 2,816 | 2,781 | 2,808 | 212,500 |
2015/01/20 | 2,805 | 2,834 | 2,798 | 2,809 | 218,900 |
2015/01/19 | 2,808 | 2,812 | 2,780 | 2,804 | 97,100 |
2015/01/16 | 2,811 | 2,818 | 2,731 | 2,785 | 281,300 |
2015/01/15 | 2,857 | 2,890 | 2,817 | 2,878 | 223,500 |
2015/01/14 | 2,831 | 2,849 | 2,800 | 2,807 | 75,100 |
2015/01/13 | 2,846 | 2,850 | 2,803 | 2,848 | 85,500 |
2015/01/09 | 2,884 | 2,905 | 2,846 | 2,863 | 89,000 |
2015/01/08 | 2,858 | 2,888 | 2,853 | 2,876 | 71,700 |
2015/01/07 | 2,800 | 2,843 | 2,800 | 2,836 | 120,500 |
2015/01/06 | 2,850 | 2,851 | 2,809 | 2,811 | 131,200 |
2015/01/05 | 2,913 | 2,917 | 2,850 | 2,880 | 157,800 |