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
2019/12/30 2,502 2,502 2,470 2,485 78,000
2019/12/27 2,504 2,532 2,497 2,513 84,600
2019/12/26 2,455 2,479 2,455 2,476 60,000
2019/12/25 2,480 2,480 2,433 2,445 63,200
2019/12/24 2,494 2,507 2,482 2,483 45,200
2019/12/23 2,532 2,532 2,492 2,496 103,200
2019/12/20 2,512 2,539 2,496 2,522 176,100
2019/12/19 2,511 2,527 2,501 2,520 61,200
2019/12/18 2,518 2,518 2,490 2,510 98,500
2019/12/17 2,547 2,547 2,493 2,500 96,300
2019/12/16 2,551 2,560 2,527 2,547 85,800
2019/12/13 2,565 2,567 2,530 2,544 143,000
2019/12/12 2,536 2,536 2,480 2,483 124,400
2019/12/11 2,539 2,545 2,513 2,536 89,300
2019/12/10 2,551 2,552 2,528 2,542 89,000
2019/12/09 2,562 2,562 2,539 2,556 55,200
2019/12/06 2,545 2,560 2,532 2,548 153,800
2019/12/05 2,493 2,572 2,489 2,536 235,700
2019/12/04 2,409 2,494 2,393 2,482 257,300
2019/12/03 2,469 2,469 2,428 2,458 140,800
2019/12/02 2,463 2,517 2,463 2,508 169,200
2019/11/29 2,473 2,484 2,451 2,462 64,900
2019/11/28 2,500 2,502 2,448 2,459 147,000
2019/11/27 2,485 2,519 2,483 2,513 153,800
2019/11/26 2,474 2,493 2,466 2,483 176,400
2019/11/25 2,439 2,469 2,436 2,446 141,300
2019/11/22 2,400 2,408 2,364 2,399 174,100
2019/11/21 2,389 2,403 2,320 2,377 213,700
2019/11/20 2,406 2,425 2,385 2,401 108,500
2019/11/19 2,395 2,437 2,383 2,425 220,200
2019/11/18 2,409 2,420 2,372 2,396 187,800
2019/11/15 2,416 2,457 2,402 2,419 177,600
2019/11/14 2,446 2,447 2,407 2,415 165,100
2019/11/13 2,493 2,504 2,445 2,450 182,500
2019/11/12 2,510 2,529 2,498 2,517 144,900
2019/11/11 2,573 2,576 2,517 2,520 122,000
2019/11/08 2,557 2,570 2,512 2,533 233,800
2019/11/07 2,500 2,522 2,474 2,521 138,600
2019/11/06 2,544 2,557 2,482 2,504 226,300
2019/11/05 2,550 2,593 2,538 2,557 288,400
2019/11/01 2,497 2,505 2,394 2,476 269,200
2019/10/31 2,460 2,625 2,341 2,569 791,800
2019/10/30 2,280 2,332 2,258 2,331 351,400
2019/10/29 2,281 2,311 2,268 2,274 163,600
2019/10/28 2,270 2,281 2,256 2,261 121,600
2019/10/25 2,253 2,265 2,224 2,234 106,200
2019/10/24 2,243 2,262 2,224 2,246 101,900
2019/10/23 2,200 2,233 2,183 2,232 201,500
2019/10/21 2,190 2,202 2,173 2,179 134,400
2019/10/18 2,192 2,208 2,177 2,184 75,800
2019/10/17 2,205 2,211 2,163 2,171 129,700
2019/10/16 2,223 2,242 2,191 2,201 187,000
2019/10/15 2,176 2,210 2,155 2,161 204,200
2019/10/11 2,120 2,139 2,111 2,132 120,500
2019/10/10 2,114 2,124 2,078 2,116 143,200
2019/10/09 2,088 2,098 2,062 2,095 129,400
2019/10/08 2,095 2,128 2,086 2,100 138,800
2019/10/07 2,092 2,098 2,066 2,080 97,200
2019/10/04 2,084 2,092 2,062 2,092 52,700
2019/10/03 2,095 2,111 2,076 2,095 97,700
2019/10/02 2,128 2,160 2,125 2,143 96,600
2019/10/01 2,125 2,168 2,125 2,163 84,900
2019/09/30 2,118 2,134 2,099 2,109 106,900
2019/09/27 2,145 2,149 2,091 2,119 154,000
2019/09/26 2,208 2,239 2,186 2,195 181,700
2019/09/25 2,152 2,190 2,144 2,186 186,500
2019/09/24 2,133 2,168 2,110 2,163 269,400
2019/09/20 2,154 2,185 2,123 2,165 606,700
2019/09/19 2,107 2,166 2,106 2,129 218,900
2019/09/18 2,148 2,154 2,115 2,120 264,000
2019/09/17 2,141 2,179 2,129 2,169 270,800
2019/09/13 2,166 2,171 2,141 2,166 235,600
2019/09/12 2,160 2,192 2,142 2,169 201,300
2019/09/11 2,105 2,146 2,105 2,145 315,100
2019/09/10 2,055 2,103 2,051 2,092 235,300
2019/09/09 2,010 2,034 1,980 2,027 188,400
2019/09/06 2,008 2,020 1,992 2,007 143,000
2019/09/05 1,958 2,015 1,958 1,992 144,300
2019/09/04 1,950 1,951 1,925 1,940 122,000
2019/09/03 1,944 1,972 1,938 1,967 125,500
2019/09/02 1,980 1,987 1,961 1,970 111,200
2019/08/30 1,966 1,996 1,955 1,992 209,900
2019/08/29 1,916 1,943 1,900 1,939 163,100
2019/08/28 1,935 1,944 1,922 1,928 179,400
2019/08/27 1,902 1,953 1,888 1,945 184,400
2019/08/26 1,885 1,892 1,866 1,877 239,600
2019/08/23 1,948 1,950 1,925 1,945 103,200
2019/08/22 1,933 1,945 1,919 1,945 131,600
2019/08/21 1,920 1,955 1,907 1,933 114,300
2019/08/20 1,957 1,968 1,921 1,948 224,200
2019/08/19 1,943 1,967 1,933 1,953 44,600
2019/08/16 1,929 1,952 1,916 1,937 68,200
2019/08/15 1,915 1,949 1,901 1,945 82,900
2019/08/14 1,955 1,979 1,940 1,968 165,300
2019/08/13 1,959 1,959 1,912 1,915 116,400
2019/08/09 1,980 1,985 1,956 1,984 57,200
2019/08/08 1,963 1,994 1,957 1,964 99,100
2019/08/07 2,002 2,002 1,964 1,978 103,200
2019/08/06 1,945 2,005 1,928 2,001 150,200
2019/08/05 2,052 2,078 1,975 2,005 168,900
2019/08/02 2,137 2,137 2,054 2,078 280,100
2019/08/01 2,207 2,220 2,180 2,187 119,800
2019/07/31 2,247 2,296 2,233 2,233 168,000
2019/07/30 2,165 2,277 2,164 2,277 234,400
2019/07/29 2,265 2,265 2,200 2,203 135,000
2019/07/26 2,300 2,315 2,255 2,263 126,700
2019/07/25 2,319 2,342 2,315 2,336 79,300
2019/07/24 2,312 2,337 2,297 2,319 183,500
2019/07/23 2,253 2,326 2,253 2,299 143,100
2019/07/22 2,232 2,280 2,229 2,252 146,000
2019/07/19 2,151 2,236 2,139 2,228 124,600
2019/07/18 2,197 2,197 2,138 2,141 149,700
2019/07/17 2,240 2,258 2,223 2,223 59,400
2019/07/16 2,253 2,262 2,233 2,242 84,400
2019/07/12 2,261 2,265 2,229 2,231 81,600
2019/07/11 2,242 2,248 2,224 2,240 74,100
2019/07/10 2,253 2,256 2,221 2,242 86,400
2019/07/09 2,298 2,305 2,242 2,257 78,700
2019/07/08 2,324 2,327 2,286 2,291 96,500
2019/07/05 2,298 2,336 2,298 2,332 75,700
2019/07/04 2,284 2,303 2,279 2,298 71,000
2019/07/03 2,286 2,300 2,271 2,280 58,900
2019/07/02 2,304 2,321 2,291 2,317 63,700
2019/07/01 2,290 2,326 2,278 2,323 108,000
2019/06/28 2,234 2,268 2,214 2,256 212,400
2019/06/27 2,141 2,209 2,141 2,204 97,400
2019/06/26 2,104 2,161 2,087 2,134 180,100
2019/06/25 2,165 2,181 2,116 2,120 240,500
2019/06/24 2,192 2,219 2,185 2,209 91,800
2019/06/21 2,164 2,200 2,157 2,191 234,500
2019/06/20 2,195 2,206 2,160 2,171 70,800
2019/06/19 2,147 2,209 2,146 2,194 113,900
2019/06/18 2,163 2,174 2,110 2,112 98,000
2019/06/17 2,193 2,195 2,161 2,168 81,300
2019/06/14 2,179 2,213 2,172 2,193 98,900
2019/06/13 2,217 2,228 2,171 2,186 114,100
2019/06/12 2,243 2,257 2,232 2,234 84,700
2019/06/11 2,225 2,243 2,210 2,239 150,100
2019/06/10 2,206 2,234 2,206 2,219 89,700
2019/06/07 2,184 2,190 2,163 2,178 103,500
2019/06/06 2,207 2,221 2,161 2,166 152,400
2019/06/05 2,210 2,246 2,202 2,228 101,600
2019/06/04 2,130 2,174 2,130 2,171 89,500
2019/06/03 2,105 2,136 2,098 2,128 121,000
2019/05/31 2,190 2,192 2,131 2,137 144,300
2019/05/30 2,187 2,220 2,185 2,213 113,900
2019/05/29 2,207 2,219 2,181 2,200 131,900
2019/05/28 2,232 2,260 2,215 2,250 151,400
2019/05/27 2,222 2,256 2,213 2,235 97,900
2019/05/24 2,200 2,237 2,181 2,234 103,800
2019/05/23 2,230 2,257 2,218 2,227 126,800
2019/05/22 2,274 2,284 2,244 2,255 225,800
2019/05/21 2,230 2,264 2,203 2,259 173,500
2019/05/20 2,263 2,281 2,231 2,241 129,700
2019/05/17 2,276 2,289 2,229 2,264 122,600
2019/05/16 2,257 2,260 2,216 2,226 96,200
2019/05/15 2,272 2,281 2,226 2,256 135,800
2019/05/14 2,212 2,269 2,190 2,257 185,500
2019/05/13 2,260 2,302 2,224 2,267 130,900
2019/05/10 2,294 2,325 2,263 2,273 191,600
2019/05/09 2,320 2,326 2,286 2,290 189,000
2019/05/08 2,380 2,381 2,330 2,343 185,300
2019/05/07 2,460 2,469 2,410 2,414 251,800
2019/04/26 2,550 2,558 2,454 2,538 397,700
2019/04/25 2,676 2,707 2,610 2,622 409,200
2019/04/24 2,723 2,737 2,683 2,693 326,700
2019/04/23 2,843 2,847 2,742 2,753 260,500
2019/04/22 2,908 2,913 2,824 2,845 215,100
2019/04/19 2,747 2,876 2,746 2,874 506,400
2019/04/18 2,669 2,717 2,649 2,716 369,300
2019/04/17 2,610 2,650 2,610 2,640 150,600
2019/04/16 2,619 2,630 2,595 2,617 63,300
2019/04/15 2,616 2,637 2,610 2,627 68,300
2019/04/12 2,583 2,591 2,566 2,581 85,700
2019/04/11 2,579 2,591 2,556 2,573 110,100
2019/04/10 2,564 2,577 2,538 2,567 185,200
2019/04/09 2,551 2,579 2,527 2,565 128,700
2019/04/08 2,605 2,617 2,569 2,576 93,300
2019/04/05 2,600 2,635 2,595 2,624 71,600
2019/04/04 2,593 2,628 2,573 2,595 126,200
2019/04/03 2,573 2,612 2,557 2,599 112,800
2019/04/02 2,538 2,563 2,529 2,563 121,400
2019/04/01 2,465 2,527 2,457 2,493 163,100
2019/03/29 2,409 2,419 2,377 2,398 78,100
2019/03/28 2,425 2,425 2,375 2,397 187,200
2019/03/27 2,482 2,485 2,437 2,450 183,000
2019/03/26 2,467 2,528 2,444 2,523 444,800
2019/03/25 2,495 2,495 2,435 2,443 292,900
2019/03/22 2,533 2,550 2,510 2,535 193,600
2019/03/20 2,511 2,522 2,496 2,509 209,900
2019/03/19 2,512 2,512 2,481 2,497 118,200
2019/03/18 2,484 2,511 2,480 2,504 139,000
2019/03/15 2,481 2,496 2,467 2,467 182,600
2019/03/14 2,509 2,532 2,463 2,463 146,800
2019/03/13 2,538 2,549 2,467 2,475 170,500
2019/03/12 2,498 2,540 2,498 2,530 105,300
2019/03/11 2,457 2,482 2,451 2,475 120,900
2019/03/08 2,497 2,530 2,452 2,457 144,700
2019/03/07 2,560 2,569 2,517 2,535 119,900
2019/03/06 2,578 2,588 2,557 2,572 81,100
2019/03/05 2,620 2,624 2,573 2,577 157,500
2019/03/04 2,668 2,670 2,642 2,642 111,600
2019/03/01 2,658 2,667 2,637 2,637 122,700
2019/02/28 2,660 2,677 2,635 2,655 144,600
2019/02/27 2,645 2,667 2,632 2,656 133,100
2019/02/26 2,670 2,670 2,647 2,647 96,300
2019/02/25 2,651 2,673 2,634 2,659 163,500
2019/02/22 2,639 2,641 2,606 2,629 177,800
2019/02/21 2,721 2,739 2,636 2,643 307,200
2019/02/20 2,740 2,742 2,698 2,704 104,300
2019/02/19 2,736 2,740 2,715 2,730 108,100
2019/02/18 2,710 2,726 2,679 2,719 150,700
2019/02/15 2,673 2,673 2,618 2,660 90,100
2019/02/14 2,690 2,717 2,683 2,689 114,400
2019/02/13 2,677 2,713 2,663 2,701 143,700
2019/02/12 2,636 2,670 2,616 2,647 170,200
2019/02/08 2,671 2,676 2,593 2,596 144,900
2019/02/07 2,726 2,754 2,699 2,710 128,500
2019/02/06 2,744 2,774 2,724 2,733 93,900
2019/02/05 2,792 2,792 2,742 2,750 130,700
2019/02/04 2,729 2,784 2,722 2,783 120,400
2019/02/01 2,750 2,779 2,717 2,717 256,600
2019/01/31 2,710 2,770 2,674 2,740 229,100
2019/01/30 2,621 2,671 2,613 2,615 183,400
2019/01/29 2,574 2,635 2,559 2,611 466,900
2019/01/28 2,751 2,775 2,705 2,712 215,600
2019/01/25 2,679 2,759 2,671 2,723 146,200
2019/01/24 2,650 2,699 2,629 2,697 176,100
2019/01/23 2,644 2,694 2,626 2,694 195,400
2019/01/22 2,725 2,739 2,689 2,705 90,400
2019/01/21 2,672 2,722 2,672 2,710 106,700
2019/01/18 2,640 2,680 2,612 2,655 160,800
2019/01/17 2,584 2,640 2,543 2,615 248,900
2019/01/16 2,628 2,633 2,549 2,555 212,900
2019/01/15 2,559 2,628 2,543 2,621 181,700
2019/01/11 2,576 2,593 2,550 2,568 194,900
2019/01/10 2,549 2,612 2,517 2,560 378,700
2019/01/09 2,618 2,677 2,605 2,649 203,400
2019/01/08 2,661 2,690 2,597 2,597 297,700
2019/01/07 2,682 2,745 2,682 2,705 79,600
2019/01/04 2,612 2,630 2,550 2,613 102,400

このページの先頭へ