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 |
---|---|---|---|---|---|
2023/12/29 | 2,573 | 2,605 | 2,571 | 2,594 | 133,100 |
2023/12/28 | 2,522 | 2,562 | 2,509 | 2,562 | 156,400 |
2023/12/27 | 2,512 | 2,522 | 2,490 | 2,503 | 118,000 |
2023/12/26 | 2,500 | 2,512 | 2,491 | 2,509 | 78,800 |
2023/12/25 | 2,495 | 2,504 | 2,483 | 2,491 | 96,700 |
2023/12/22 | 2,470 | 2,477 | 2,453 | 2,476 | 120,300 |
2023/12/21 | 2,428 | 2,455 | 2,427 | 2,454 | 113,900 |
2023/12/20 | 2,460 | 2,467 | 2,451 | 2,452 | 86,600 |
2023/12/19 | 2,427 | 2,443 | 2,411 | 2,439 | 86,800 |
2023/12/18 | 2,400 | 2,442 | 2,398 | 2,436 | 118,000 |
2023/12/15 | 2,405 | 2,425 | 2,405 | 2,418 | 158,300 |
2023/12/14 | 2,443 | 2,449 | 2,407 | 2,410 | 125,100 |
2023/12/13 | 2,464 | 2,469 | 2,439 | 2,455 | 108,900 |
2023/12/12 | 2,497 | 2,497 | 2,460 | 2,464 | 82,600 |
2023/12/11 | 2,493 | 2,494 | 2,455 | 2,478 | 104,300 |
2023/12/08 | 2,497 | 2,498 | 2,432 | 2,452 | 248,900 |
2023/12/07 | 2,532 | 2,536 | 2,501 | 2,513 | 87,800 |
2023/12/06 | 2,498 | 2,544 | 2,498 | 2,536 | 80,100 |
2023/12/05 | 2,523 | 2,535 | 2,497 | 2,497 | 113,500 |
2023/12/04 | 2,545 | 2,545 | 2,505 | 2,519 | 120,000 |
2023/12/01 | 2,552 | 2,563 | 2,541 | 2,549 | 102,500 |
2023/11/30 | 2,523 | 2,548 | 2,520 | 2,548 | 143,800 |
2023/11/29 | 2,555 | 2,555 | 2,513 | 2,523 | 83,600 |
2023/11/28 | 2,562 | 2,562 | 2,540 | 2,560 | 78,000 |
2023/11/27 | 2,550 | 2,567 | 2,532 | 2,542 | 63,200 |
2023/11/24 | 2,521 | 2,545 | 2,514 | 2,540 | 66,500 |
2023/11/22 | 2,488 | 2,519 | 2,481 | 2,508 | 92,500 |
2023/11/21 | 2,514 | 2,514 | 2,469 | 2,492 | 131,100 |
2023/11/20 | 2,582 | 2,583 | 2,524 | 2,524 | 141,500 |
2023/11/17 | 2,546 | 2,582 | 2,545 | 2,582 | 91,800 |
2023/11/16 | 2,550 | 2,565 | 2,535 | 2,552 | 65,500 |
2023/11/15 | 2,585 | 2,585 | 2,542 | 2,561 | 92,400 |
2023/11/14 | 2,571 | 2,586 | 2,544 | 2,557 | 84,600 |
2023/11/13 | 2,598 | 2,598 | 2,541 | 2,557 | 90,400 |
2023/11/10 | 2,547 | 2,571 | 2,514 | 2,571 | 106,600 |
2023/11/09 | 2,507 | 2,554 | 2,505 | 2,547 | 144,700 |
2023/11/08 | 2,557 | 2,565 | 2,474 | 2,507 | 271,400 |
2023/11/07 | 2,590 | 2,612 | 2,553 | 2,557 | 135,800 |
2023/11/06 | 2,615 | 2,635 | 2,596 | 2,613 | 147,700 |
2023/11/02 | 2,634 | 2,637 | 2,549 | 2,565 | 177,600 |
2023/11/01 | 2,528 | 2,594 | 2,511 | 2,588 | 228,900 |
2023/10/31 | 2,503 | 2,525 | 2,462 | 2,503 | 301,400 |
2023/10/30 | 2,460 | 2,479 | 2,413 | 2,453 | 380,800 |
2023/10/27 | 2,462 | 2,502 | 2,462 | 2,502 | 181,500 |
2023/10/26 | 2,431 | 2,456 | 2,428 | 2,450 | 112,600 |
2023/10/25 | 2,468 | 2,490 | 2,436 | 2,444 | 124,300 |
2023/10/24 | 2,450 | 2,453 | 2,372 | 2,443 | 168,700 |
2023/10/23 | 2,471 | 2,487 | 2,442 | 2,442 | 126,500 |
2023/10/20 | 2,489 | 2,512 | 2,470 | 2,486 | 92,200 |
2023/10/19 | 2,489 | 2,513 | 2,485 | 2,493 | 79,200 |
2023/10/18 | 2,514 | 2,534 | 2,505 | 2,528 | 111,200 |
2023/10/17 | 2,542 | 2,548 | 2,486 | 2,505 | 104,500 |
2023/10/16 | 2,524 | 2,543 | 2,502 | 2,520 | 117,300 |
2023/10/13 | 2,560 | 2,581 | 2,528 | 2,543 | 124,400 |
2023/10/12 | 2,566 | 2,590 | 2,564 | 2,586 | 111,000 |
2023/10/11 | 2,609 | 2,609 | 2,562 | 2,563 | 115,200 |
2023/10/10 | 2,588 | 2,618 | 2,578 | 2,600 | 160,200 |
2023/10/06 | 2,496 | 2,539 | 2,478 | 2,518 | 132,300 |
2023/10/05 | 2,467 | 2,499 | 2,451 | 2,484 | 237,200 |
2023/10/04 | 2,494 | 2,504 | 2,415 | 2,423 | 314,300 |
2023/10/03 | 2,637 | 2,637 | 2,549 | 2,556 | 158,400 |
2023/10/02 | 2,627 | 2,678 | 2,627 | 2,638 | 237,000 |
2023/09/29 | 2,677 | 2,685 | 2,599 | 2,614 | 224,900 |
2023/09/28 | 2,682 | 2,708 | 2,662 | 2,675 | 241,500 |
2023/09/27 | 2,734 | 2,747 | 2,693 | 2,747 | 328,800 |
2023/09/26 | 2,743 | 2,762 | 2,731 | 2,744 | 220,300 |
2023/09/25 | 2,736 | 2,743 | 2,713 | 2,731 | 327,700 |
2023/09/22 | 2,700 | 2,731 | 2,683 | 2,718 | 360,400 |
2023/09/21 | 2,742 | 2,767 | 2,714 | 2,717 | 335,500 |
2023/09/20 | 2,808 | 2,818 | 2,734 | 2,739 | 528,900 |
2023/09/19 | 2,775 | 2,802 | 2,748 | 2,802 | 394,500 |
2023/09/15 | 2,781 | 2,824 | 2,773 | 2,784 | 334,600 |
2023/09/14 | 2,770 | 2,780 | 2,747 | 2,766 | 223,000 |
2023/09/13 | 2,774 | 2,781 | 2,751 | 2,758 | 152,700 |
2023/09/12 | 2,712 | 2,763 | 2,711 | 2,760 | 178,400 |
2023/09/11 | 2,730 | 2,736 | 2,697 | 2,707 | 135,400 |
2023/09/08 | 2,735 | 2,736 | 2,694 | 2,711 | 227,700 |
2023/09/07 | 2,740 | 2,760 | 2,736 | 2,740 | 173,800 |
2023/09/06 | 2,711 | 2,734 | 2,705 | 2,731 | 165,900 |
2023/09/05 | 2,725 | 2,725 | 2,688 | 2,711 | 225,300 |
2023/09/04 | 2,668 | 2,712 | 2,660 | 2,712 | 173,200 |
2023/09/01 | 2,639 | 2,652 | 2,618 | 2,646 | 201,400 |
2023/08/31 | 2,606 | 2,643 | 2,606 | 2,638 | 151,600 |
2023/08/30 | 2,603 | 2,617 | 2,592 | 2,608 | 126,500 |
2023/08/29 | 2,595 | 2,602 | 2,579 | 2,599 | 140,200 |
2023/08/28 | 2,570 | 2,592 | 2,566 | 2,591 | 131,000 |
2023/08/25 | 2,535 | 2,551 | 2,534 | 2,544 | 93,900 |
2023/08/24 | 2,554 | 2,558 | 2,541 | 2,541 | 94,300 |
2023/08/23 | 2,525 | 2,558 | 2,509 | 2,558 | 104,600 |
2023/08/22 | 2,493 | 2,525 | 2,490 | 2,525 | 97,100 |
2023/08/21 | 2,500 | 2,504 | 2,480 | 2,483 | 111,800 |
2023/08/18 | 2,486 | 2,503 | 2,467 | 2,477 | 114,600 |
2023/08/17 | 2,486 | 2,508 | 2,459 | 2,508 | 116,500 |
2023/08/16 | 2,502 | 2,510 | 2,483 | 2,492 | 159,000 |
2023/08/15 | 2,495 | 2,519 | 2,481 | 2,515 | 141,100 |
2023/08/14 | 2,464 | 2,494 | 2,464 | 2,484 | 155,300 |
2023/08/10 | 2,447 | 2,464 | 2,437 | 2,457 | 112,400 |
2023/08/09 | 2,466 | 2,466 | 2,433 | 2,437 | 90,200 |
2023/08/08 | 2,462 | 2,480 | 2,455 | 2,466 | 145,500 |
2023/08/07 | 2,448 | 2,448 | 2,420 | 2,439 | 121,500 |
2023/08/04 | 2,420 | 2,450 | 2,407 | 2,450 | 182,700 |
2023/08/03 | 2,463 | 2,467 | 2,407 | 2,412 | 202,600 |
2023/08/02 | 2,476 | 2,507 | 2,455 | 2,470 | 169,900 |
2023/08/01 | 2,456 | 2,486 | 2,432 | 2,486 | 291,400 |
2023/07/31 | 2,467 | 2,487 | 2,458 | 2,486 | 169,000 |
2023/07/28 | 2,416 | 2,464 | 2,403 | 2,426 | 209,000 |
2023/07/27 | 2,440 | 2,443 | 2,418 | 2,431 | 165,900 |
2023/07/26 | 2,477 | 2,477 | 2,436 | 2,443 | 186,200 |
2023/07/25 | 2,480 | 2,501 | 2,473 | 2,485 | 126,800 |
2023/07/24 | 2,457 | 2,484 | 2,452 | 2,469 | 134,600 |
2023/07/21 | 2,420 | 2,442 | 2,399 | 2,435 | 148,100 |
2023/07/20 | 2,445 | 2,463 | 2,419 | 2,423 | 164,000 |
2023/07/19 | 2,414 | 2,429 | 2,397 | 2,422 | 99,400 |
2023/07/18 | 2,343 | 2,394 | 2,336 | 2,390 | 127,100 |
2023/07/14 | 2,393 | 2,394 | 2,297 | 2,327 | 187,400 |
2023/07/13 | 2,370 | 2,393 | 2,355 | 2,371 | 113,000 |
2023/07/12 | 2,384 | 2,387 | 2,352 | 2,372 | 122,000 |
2023/07/11 | 2,405 | 2,424 | 2,368 | 2,378 | 137,400 |
2023/07/10 | 2,420 | 2,424 | 2,384 | 2,394 | 152,800 |
2023/07/07 | 2,424 | 2,447 | 2,387 | 2,419 | 175,400 |
2023/07/06 | 2,432 | 2,478 | 2,432 | 2,440 | 136,200 |
2023/07/05 | 2,440 | 2,469 | 2,418 | 2,458 | 117,800 |
2023/07/04 | 2,421 | 2,466 | 2,411 | 2,445 | 211,800 |
2023/07/03 | 2,430 | 2,445 | 2,421 | 2,421 | 91,600 |
2023/06/30 | 2,421 | 2,429 | 2,406 | 2,418 | 94,600 |
2023/06/29 | 2,447 | 2,452 | 2,413 | 2,421 | 146,700 |
2023/06/28 | 2,378 | 2,417 | 2,378 | 2,417 | 206,300 |
2023/06/27 | 2,325 | 2,338 | 2,311 | 2,338 | 98,000 |
2023/06/26 | 2,322 | 2,353 | 2,308 | 2,325 | 93,500 |
2023/06/23 | 2,352 | 2,356 | 2,301 | 2,328 | 127,500 |
2023/06/22 | 2,357 | 2,360 | 2,336 | 2,345 | 121,800 |
2023/06/21 | 2,280 | 2,361 | 2,275 | 2,353 | 204,700 |
2023/06/20 | 2,273 | 2,288 | 2,261 | 2,287 | 89,500 |
2023/06/19 | 2,314 | 2,315 | 2,262 | 2,273 | 107,900 |
2023/06/16 | 2,278 | 2,297 | 2,269 | 2,287 | 216,700 |
2023/06/15 | 2,280 | 2,307 | 2,274 | 2,290 | 121,000 |
2023/06/14 | 2,290 | 2,299 | 2,262 | 2,273 | 129,900 |
2023/06/13 | 2,234 | 2,287 | 2,232 | 2,282 | 140,600 |
2023/06/12 | 2,233 | 2,237 | 2,220 | 2,232 | 95,500 |
2023/06/09 | 2,180 | 2,214 | 2,172 | 2,213 | 140,600 |
2023/06/08 | 2,185 | 2,201 | 2,167 | 2,176 | 99,000 |
2023/06/07 | 2,211 | 2,219 | 2,164 | 2,171 | 129,000 |
2023/06/06 | 2,168 | 2,192 | 2,156 | 2,192 | 107,200 |
2023/06/05 | 2,188 | 2,192 | 2,173 | 2,181 | 99,400 |
2023/06/02 | 2,108 | 2,146 | 2,101 | 2,144 | 109,500 |
2023/06/01 | 2,105 | 2,112 | 2,085 | 2,099 | 153,900 |
2023/05/31 | 2,144 | 2,147 | 2,109 | 2,113 | 352,700 |
2023/05/30 | 2,159 | 2,164 | 2,129 | 2,149 | 106,300 |
2023/05/29 | 2,174 | 2,182 | 2,154 | 2,158 | 79,600 |
2023/05/26 | 2,175 | 2,183 | 2,153 | 2,156 | 96,800 |
2023/05/25 | 2,165 | 2,182 | 2,157 | 2,167 | 90,400 |
2023/05/24 | 2,168 | 2,186 | 2,162 | 2,173 | 139,300 |
2023/05/23 | 2,215 | 2,225 | 2,169 | 2,171 | 245,400 |
2023/05/22 | 2,169 | 2,213 | 2,166 | 2,210 | 207,200 |
2023/05/19 | 2,175 | 2,177 | 2,156 | 2,167 | 273,500 |
2023/05/18 | 2,140 | 2,163 | 2,124 | 2,163 | 165,200 |
2023/05/17 | 2,135 | 2,139 | 2,120 | 2,124 | 140,300 |
2023/05/16 | 2,128 | 2,129 | 2,107 | 2,125 | 174,900 |
2023/05/15 | 2,112 | 2,128 | 2,102 | 2,128 | 177,500 |
2023/05/12 | 2,071 | 2,117 | 2,070 | 2,095 | 188,200 |
2023/05/11 | 2,076 | 2,079 | 2,060 | 2,066 | 112,200 |
2023/05/10 | 2,065 | 2,083 | 2,048 | 2,082 | 177,700 |
2023/05/09 | 2,069 | 2,070 | 2,038 | 2,062 | 212,700 |
2023/05/08 | 2,045 | 2,070 | 2,044 | 2,070 | 217,500 |
2023/05/02 | 2,040 | 2,053 | 2,017 | 2,044 | 316,400 |
2023/05/01 | 2,083 | 2,094 | 2,016 | 2,026 | 517,700 |
2023/04/28 | 1,922 | 1,954 | 1,919 | 1,953 | 239,300 |
2023/04/27 | 1,880 | 1,906 | 1,878 | 1,900 | 139,900 |
2023/04/26 | 1,893 | 1,898 | 1,877 | 1,887 | 82,200 |
2023/04/25 | 1,906 | 1,917 | 1,899 | 1,901 | 151,100 |
2023/04/24 | 1,854 | 1,906 | 1,849 | 1,898 | 255,400 |
2023/04/21 | 1,843 | 1,852 | 1,835 | 1,847 | 87,300 |
2023/04/20 | 1,831 | 1,847 | 1,821 | 1,845 | 79,500 |
2023/04/19 | 1,839 | 1,839 | 1,824 | 1,831 | 87,000 |
2023/04/18 | 1,844 | 1,845 | 1,834 | 1,840 | 58,300 |
2023/04/17 | 1,828 | 1,839 | 1,823 | 1,836 | 92,000 |
2023/04/14 | 1,839 | 1,839 | 1,825 | 1,825 | 97,900 |
2023/04/13 | 1,834 | 1,838 | 1,822 | 1,836 | 66,800 |
2023/04/12 | 1,827 | 1,845 | 1,827 | 1,843 | 118,400 |
2023/04/11 | 1,830 | 1,831 | 1,807 | 1,825 | 71,000 |
2023/04/10 | 1,811 | 1,819 | 1,802 | 1,811 | 62,700 |
2023/04/07 | 1,769 | 1,796 | 1,769 | 1,791 | 56,300 |
2023/04/06 | 1,800 | 1,807 | 1,770 | 1,773 | 97,000 |
2023/04/05 | 1,826 | 1,831 | 1,810 | 1,812 | 101,300 |
2023/04/04 | 1,830 | 1,848 | 1,820 | 1,847 | 123,100 |
2023/04/03 | 1,824 | 1,829 | 1,808 | 1,822 | 86,700 |
2023/03/31 | 1,802 | 1,834 | 1,800 | 1,813 | 137,500 |
2023/03/30 | 1,769 | 1,783 | 1,758 | 1,778 | 126,600 |
2023/03/29 | 1,784 | 1,818 | 1,784 | 1,818 | 160,200 |
2023/03/28 | 1,800 | 1,805 | 1,778 | 1,781 | 88,900 |
2023/03/27 | 1,783 | 1,786 | 1,775 | 1,781 | 87,300 |
2023/03/24 | 1,745 | 1,768 | 1,744 | 1,768 | 67,900 |
2023/03/23 | 1,728 | 1,767 | 1,725 | 1,766 | 66,100 |
2023/03/22 | 1,767 | 1,767 | 1,744 | 1,751 | 87,500 |
2023/03/20 | 1,725 | 1,741 | 1,714 | 1,730 | 78,900 |
2023/03/17 | 1,754 | 1,759 | 1,725 | 1,731 | 109,000 |
2023/03/16 | 1,730 | 1,746 | 1,715 | 1,745 | 116,800 |
2023/03/15 | 1,765 | 1,777 | 1,760 | 1,774 | 101,600 |
2023/03/14 | 1,772 | 1,779 | 1,733 | 1,749 | 142,900 |
2023/03/13 | 1,824 | 1,825 | 1,797 | 1,808 | 129,300 |
2023/03/10 | 1,856 | 1,872 | 1,850 | 1,854 | 107,700 |
2023/03/09 | 1,870 | 1,878 | 1,862 | 1,871 | 88,800 |
2023/03/08 | 1,840 | 1,867 | 1,840 | 1,864 | 121,300 |
2023/03/07 | 1,844 | 1,844 | 1,832 | 1,840 | 65,800 |
2023/03/06 | 1,839 | 1,842 | 1,829 | 1,836 | 72,900 |
2023/03/03 | 1,820 | 1,830 | 1,816 | 1,826 | 87,400 |
2023/03/02 | 1,839 | 1,840 | 1,819 | 1,820 | 77,700 |
2023/03/01 | 1,804 | 1,832 | 1,804 | 1,831 | 103,000 |
2023/02/28 | 1,832 | 1,833 | 1,804 | 1,805 | 163,300 |
2023/02/27 | 1,814 | 1,833 | 1,814 | 1,832 | 81,700 |
2023/02/24 | 1,804 | 1,817 | 1,801 | 1,813 | 86,900 |
2023/02/22 | 1,817 | 1,817 | 1,796 | 1,805 | 101,700 |
2023/02/21 | 1,805 | 1,823 | 1,800 | 1,821 | 137,300 |
2023/02/20 | 1,784 | 1,801 | 1,770 | 1,800 | 167,000 |
2023/02/17 | 1,759 | 1,776 | 1,757 | 1,768 | 70,100 |
2023/02/16 | 1,766 | 1,780 | 1,755 | 1,759 | 90,300 |
2023/02/15 | 1,745 | 1,760 | 1,745 | 1,759 | 120,100 |
2023/02/14 | 1,735 | 1,740 | 1,728 | 1,736 | 82,100 |
2023/02/13 | 1,720 | 1,727 | 1,716 | 1,722 | 71,600 |
2023/02/10 | 1,720 | 1,726 | 1,715 | 1,720 | 72,700 |
2023/02/09 | 1,702 | 1,726 | 1,698 | 1,722 | 93,500 |
2023/02/08 | 1,721 | 1,729 | 1,711 | 1,716 | 155,100 |
2023/02/07 | 1,734 | 1,739 | 1,721 | 1,733 | 123,200 |
2023/02/06 | 1,728 | 1,738 | 1,720 | 1,729 | 99,000 |
2023/02/03 | 1,727 | 1,733 | 1,707 | 1,715 | 130,200 |
2023/02/02 | 1,747 | 1,754 | 1,735 | 1,735 | 143,400 |
2023/02/01 | 1,740 | 1,753 | 1,723 | 1,747 | 150,200 |
2023/01/31 | 1,745 | 1,765 | 1,730 | 1,747 | 482,700 |
2023/01/30 | 1,680 | 1,686 | 1,670 | 1,676 | 165,700 |
2023/01/27 | 1,657 | 1,676 | 1,654 | 1,670 | 104,400 |
2023/01/26 | 1,652 | 1,661 | 1,647 | 1,650 | 102,900 |
2023/01/25 | 1,645 | 1,654 | 1,643 | 1,650 | 69,700 |
2023/01/24 | 1,640 | 1,647 | 1,637 | 1,643 | 98,200 |
2023/01/23 | 1,635 | 1,644 | 1,627 | 1,644 | 96,500 |
2023/01/20 | 1,612 | 1,622 | 1,607 | 1,619 | 62,900 |
2023/01/19 | 1,623 | 1,627 | 1,613 | 1,617 | 68,900 |
2023/01/18 | 1,616 | 1,636 | 1,606 | 1,629 | 109,800 |
2023/01/17 | 1,601 | 1,623 | 1,600 | 1,621 | 120,900 |
2023/01/16 | 1,595 | 1,599 | 1,588 | 1,588 | 78,400 |
2023/01/13 | 1,610 | 1,615 | 1,598 | 1,598 | 112,000 |
2023/01/12 | 1,611 | 1,625 | 1,608 | 1,616 | 83,100 |
2023/01/11 | 1,618 | 1,618 | 1,608 | 1,613 | 63,300 |
2023/01/10 | 1,618 | 1,618 | 1,606 | 1,608 | 87,700 |
2023/01/06 | 1,601 | 1,621 | 1,600 | 1,613 | 86,000 |
2023/01/05 | 1,590 | 1,604 | 1,585 | 1,602 | 80,900 |
2023/01/04 | 1,618 | 1,618 | 1,591 | 1,592 | 138,300 |