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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,075 | 3,110 | 3,045 | 3,095 | 336,700 |
| 2024/07/25 | 3,075 | 3,115 | 3,045 | 3,075 | 609,100 |
| 2024/07/24 | 3,110 | 3,130 | 3,090 | 3,105 | 319,600 |
| 2024/07/23 | 3,100 | 3,135 | 3,100 | 3,110 | 237,600 |
| 2024/07/22 | 3,130 | 3,130 | 3,090 | 3,090 | 264,700 |
| 2024/07/19 | 3,120 | 3,145 | 3,105 | 3,120 | 284,400 |
| 2024/07/18 | 3,100 | 3,165 | 3,100 | 3,135 | 411,100 |
| 2024/07/17 | 3,115 | 3,150 | 3,105 | 3,130 | 241,300 |
| 2024/07/16 | 3,120 | 3,150 | 3,115 | 3,115 | 207,500 |
| 2024/07/12 | 3,170 | 3,170 | 3,095 | 3,115 | 294,100 |
| 2024/07/11 | 3,140 | 3,200 | 3,130 | 3,170 | 634,600 |
| 2024/07/10 | 3,000 | 3,125 | 2,990 | 3,110 | 733,800 |
| 2024/07/09 | 3,010 | 3,020 | 2,969 | 3,005 | 592,400 |
| 2024/07/08 | 3,055 | 3,065 | 3,010 | 3,045 | 346,600 |
| 2024/07/05 | 3,055 | 3,105 | 3,035 | 3,050 | 391,900 |
| 2024/07/04 | 3,025 | 3,060 | 3,015 | 3,050 | 376,400 |
| 2024/07/03 | 2,967 | 3,025 | 2,963 | 3,015 | 371,700 |
| 2024/07/02 | 3,005 | 3,010 | 2,961 | 2,961 | 309,200 |
| 2024/07/01 | 3,010 | 3,035 | 2,970 | 3,020 | 491,000 |
| 2024/06/28 | 3,010 | 3,015 | 2,934 | 2,948 | 593,700 |
| 2024/06/27 | 2,994 | 3,035 | 2,972 | 3,020 | 413,800 |
| 2024/06/26 | 3,025 | 3,040 | 3,000 | 3,010 | 475,700 |
| 2024/06/25 | 3,035 | 3,100 | 3,025 | 3,050 | 926,500 |
| 2024/06/24 | 2,990 | 3,020 | 2,957 | 2,998 | 843,200 |
| 2024/06/21 | 2,959 | 2,974 | 2,911 | 2,950 | 725,100 |
| 2024/06/20 | 2,978 | 3,030 | 2,896 | 2,950 | 1,118,800 |
| 2024/06/19 | 2,908 | 3,000 | 2,901 | 2,975 | 1,278,900 |
| 2024/06/18 | 2,950 | 2,981 | 2,872 | 2,886 | 1,606,800 |
| 2024/06/17 | 2,780 | 2,880 | 2,741 | 2,865 | 1,839,300 |
| 2024/06/14 | 2,717 | 2,803 | 2,714 | 2,801 | 1,484,100 |
| 2024/06/13 | 2,681 | 2,744 | 2,669 | 2,732 | 1,247,600 |
| 2024/06/12 | 2,690 | 2,710 | 2,669 | 2,681 | 1,153,900 |
| 2024/06/11 | 2,615 | 2,685 | 2,615 | 2,681 | 1,706,300 |
| 2024/06/10 | 2,601 | 2,636 | 2,581 | 2,618 | 5,026,500 |
| 2024/06/07 | 2,600 | 2,626 | 2,588 | 2,617 | 679,100 |
| 2024/06/06 | 2,635 | 2,641 | 2,582 | 2,582 | 862,300 |
| 2024/06/05 | 2,641 | 2,649 | 2,622 | 2,626 | 1,080,500 |
| 2024/06/04 | 2,636 | 2,652 | 2,622 | 2,644 | 2,856,500 |
| 2024/06/03 | 2,578 | 2,628 | 2,568 | 2,628 | 2,555,600 |
| 2024/05/31 | 2,577 | 2,620 | 2,564 | 2,573 | 1,172,000 |
| 2024/05/30 | 2,520 | 2,570 | 2,510 | 2,550 | 1,217,200 |
| 2024/05/29 | 2,597 | 2,618 | 2,553 | 2,558 | 1,808,700 |
| 2024/05/28 | 2,576 | 2,599 | 2,512 | 2,588 | 4,189,300 |
| 2024/05/27 | 2,840 | 2,863 | 2,827 | 2,863 | 83,800 |
| 2024/05/24 | 2,810 | 2,848 | 2,803 | 2,833 | 60,400 |
| 2024/05/23 | 2,811 | 2,839 | 2,780 | 2,824 | 63,900 |
| 2024/05/22 | 2,829 | 2,829 | 2,800 | 2,820 | 81,500 |
| 2024/05/21 | 2,829 | 2,848 | 2,813 | 2,813 | 89,500 |
| 2024/05/20 | 2,798 | 2,829 | 2,798 | 2,824 | 107,700 |
| 2024/05/17 | 2,775 | 2,799 | 2,772 | 2,796 | 56,800 |
| 2024/05/16 | 2,830 | 2,837 | 2,778 | 2,798 | 96,800 |
| 2024/05/15 | 2,799 | 2,846 | 2,786 | 2,830 | 115,500 |
| 2024/05/14 | 2,815 | 2,818 | 2,771 | 2,797 | 120,400 |
| 2024/05/13 | 2,828 | 2,840 | 2,805 | 2,825 | 76,700 |
| 2024/05/10 | 2,906 | 2,913 | 2,820 | 2,843 | 122,800 |
| 2024/05/09 | 2,898 | 2,926 | 2,874 | 2,895 | 110,200 |
| 2024/05/08 | 2,873 | 2,878 | 2,853 | 2,869 | 106,200 |
| 2024/05/07 | 2,885 | 2,932 | 2,870 | 2,884 | 134,300 |
| 2024/05/02 | 2,864 | 2,890 | 2,840 | 2,876 | 95,500 |
| 2024/05/01 | 2,867 | 2,872 | 2,831 | 2,865 | 199,600 |
| 2024/04/30 | 2,885 | 2,895 | 2,835 | 2,895 | 433,300 |
| 2024/04/26 | 2,915 | 2,958 | 2,844 | 2,853 | 566,200 |
| 2024/04/25 | 2,980 | 3,055 | 2,970 | 3,035 | 252,000 |
| 2024/04/24 | 2,933 | 2,998 | 2,930 | 2,983 | 318,200 |
| 2024/04/23 | 2,840 | 2,937 | 2,839 | 2,914 | 731,100 |
| 2024/04/22 | 3,015 | 3,055 | 2,995 | 3,010 | 107,700 |
| 2024/04/19 | 3,010 | 3,020 | 2,921 | 2,975 | 120,100 |
| 2024/04/18 | 2,933 | 3,010 | 2,933 | 2,994 | 41,100 |
| 2024/04/17 | 2,999 | 3,000 | 2,929 | 2,953 | 66,800 |
| 2024/04/16 | 3,055 | 3,055 | 2,981 | 2,999 | 82,400 |
| 2024/04/15 | 3,020 | 3,070 | 3,000 | 3,065 | 64,300 |
| 2024/04/12 | 3,065 | 3,065 | 3,030 | 3,055 | 51,900 |
| 2024/04/11 | 3,000 | 3,050 | 2,995 | 3,050 | 56,100 |
| 2024/04/10 | 3,040 | 3,045 | 3,010 | 3,035 | 42,900 |
| 2024/04/09 | 3,010 | 3,045 | 3,010 | 3,030 | 48,700 |
| 2024/04/08 | 2,975 | 3,010 | 2,975 | 3,005 | 76,700 |
| 2024/04/05 | 2,950 | 2,955 | 2,916 | 2,955 | 74,600 |
| 2024/04/04 | 2,970 | 2,989 | 2,958 | 2,969 | 77,200 |
| 2024/04/03 | 2,940 | 2,978 | 2,924 | 2,950 | 89,300 |
| 2024/04/02 | 3,010 | 3,025 | 2,951 | 2,954 | 105,200 |
| 2024/04/01 | 3,060 | 3,080 | 2,979 | 3,010 | 110,300 |
| 2024/03/29 | 3,025 | 3,060 | 3,020 | 3,060 | 67,600 |
| 2024/03/28 | 3,070 | 3,090 | 3,010 | 3,025 | 129,000 |
| 2024/03/27 | 3,100 | 3,135 | 3,095 | 3,130 | 186,300 |
| 2024/03/26 | 3,060 | 3,100 | 3,055 | 3,085 | 89,100 |
| 2024/03/25 | 3,100 | 3,100 | 3,070 | 3,080 | 90,100 |
| 2024/03/22 | 3,110 | 3,125 | 3,085 | 3,110 | 139,500 |
| 2024/03/21 | 3,065 | 3,090 | 3,035 | 3,085 | 99,200 |
| 2024/03/19 | 3,005 | 3,050 | 2,982 | 3,035 | 97,700 |
| 2024/03/18 | 2,976 | 3,020 | 2,970 | 3,000 | 76,600 |
| 2024/03/15 | 2,920 | 2,992 | 2,920 | 2,965 | 132,400 |
| 2024/03/14 | 2,902 | 2,940 | 2,897 | 2,932 | 70,700 |
| 2024/03/13 | 2,958 | 2,987 | 2,884 | 2,909 | 92,000 |
| 2024/03/12 | 2,888 | 2,908 | 2,846 | 2,908 | 162,500 |
| 2024/03/11 | 2,964 | 2,969 | 2,891 | 2,913 | 162,300 |
| 2024/03/08 | 2,996 | 3,045 | 2,979 | 3,010 | 139,100 |
| 2024/03/07 | 3,075 | 3,125 | 3,010 | 3,025 | 155,500 |
| 2024/03/06 | 2,990 | 3,050 | 2,985 | 3,050 | 127,300 |
| 2024/03/05 | 3,005 | 3,015 | 2,977 | 2,997 | 109,000 |
| 2024/03/04 | 3,055 | 3,060 | 2,996 | 3,015 | 147,800 |
| 2024/03/01 | 3,005 | 3,045 | 2,993 | 3,045 | 113,200 |
| 2024/02/29 | 3,000 | 3,030 | 2,978 | 3,010 | 159,900 |
| 2024/02/28 | 3,000 | 3,040 | 2,966 | 2,983 | 222,900 |
| 2024/02/27 | 2,900 | 2,966 | 2,899 | 2,950 | 134,300 |
| 2024/02/26 | 2,903 | 2,926 | 2,887 | 2,897 | 105,300 |
| 2024/02/22 | 2,895 | 2,900 | 2,875 | 2,899 | 77,800 |
| 2024/02/21 | 2,883 | 2,905 | 2,853 | 2,876 | 91,200 |
| 2024/02/20 | 2,862 | 2,894 | 2,855 | 2,883 | 110,400 |
| 2024/02/19 | 2,840 | 2,855 | 2,835 | 2,852 | 111,100 |
| 2024/02/16 | 2,874 | 2,884 | 2,843 | 2,856 | 110,300 |
| 2024/02/15 | 2,895 | 2,896 | 2,828 | 2,846 | 97,500 |
| 2024/02/14 | 2,900 | 2,900 | 2,863 | 2,874 | 86,600 |
| 2024/02/13 | 2,879 | 2,908 | 2,855 | 2,908 | 104,800 |
| 2024/02/09 | 2,853 | 2,876 | 2,841 | 2,868 | 81,500 |
| 2024/02/08 | 2,879 | 2,881 | 2,824 | 2,872 | 126,100 |
| 2024/02/07 | 2,852 | 2,896 | 2,851 | 2,875 | 126,300 |
| 2024/02/06 | 2,900 | 2,906 | 2,853 | 2,870 | 116,100 |
| 2024/02/05 | 2,904 | 2,961 | 2,895 | 2,917 | 160,700 |
| 2024/02/02 | 2,870 | 2,884 | 2,829 | 2,875 | 144,200 |
| 2024/02/01 | 2,797 | 2,868 | 2,784 | 2,862 | 183,400 |
| 2024/01/31 | 2,787 | 2,849 | 2,787 | 2,847 | 164,200 |
| 2024/01/30 | 2,803 | 2,810 | 2,787 | 2,787 | 86,200 |
| 2024/01/29 | 2,798 | 2,818 | 2,796 | 2,803 | 139,700 |
| 2024/01/26 | 2,810 | 2,810 | 2,768 | 2,775 | 169,800 |
| 2024/01/25 | 2,781 | 2,815 | 2,781 | 2,815 | 96,900 |
| 2024/01/24 | 2,790 | 2,798 | 2,776 | 2,790 | 115,800 |
| 2024/01/23 | 2,800 | 2,811 | 2,776 | 2,793 | 130,500 |
| 2024/01/22 | 2,765 | 2,802 | 2,763 | 2,802 | 254,000 |
| 2024/01/19 | 2,721 | 2,722 | 2,698 | 2,722 | 117,800 |
| 2024/01/18 | 2,715 | 2,740 | 2,700 | 2,709 | 94,000 |
| 2024/01/17 | 2,721 | 2,757 | 2,690 | 2,690 | 139,500 |
| 2024/01/16 | 2,713 | 2,725 | 2,700 | 2,713 | 114,000 |
| 2024/01/15 | 2,699 | 2,717 | 2,685 | 2,710 | 70,200 |
| 2024/01/12 | 2,716 | 2,720 | 2,664 | 2,679 | 135,800 |
| 2024/01/11 | 2,710 | 2,739 | 2,706 | 2,707 | 129,600 |
| 2024/01/10 | 2,680 | 2,706 | 2,678 | 2,704 | 93,900 |
| 2024/01/09 | 2,698 | 2,715 | 2,662 | 2,675 | 134,600 |
| 2024/01/05 | 2,661 | 2,685 | 2,656 | 2,677 | 135,500 |
| 2024/01/04 | 2,606 | 2,649 | 2,579 | 2,649 | 213,500 |