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 |
|---|---|---|---|---|---|
| 2024/12/30 | 4,400 | 4,425 | 4,350 | 4,400 | 230,000 |
| 2024/12/27 | 4,360 | 4,395 | 4,340 | 4,395 | 208,100 |
| 2024/12/26 | 4,340 | 4,385 | 4,300 | 4,340 | 190,700 |
| 2024/12/25 | 4,285 | 4,325 | 4,245 | 4,325 | 207,900 |
| 2024/12/24 | 4,230 | 4,355 | 4,180 | 4,280 | 583,000 |
| 2024/12/23 | 4,605 | 4,610 | 4,385 | 4,430 | 717,800 |
| 2024/12/20 | 4,590 | 4,595 | 4,530 | 4,585 | 987,400 |
| 2024/12/19 | 4,570 | 4,610 | 4,525 | 4,590 | 531,500 |
| 2024/12/18 | 4,630 | 4,690 | 4,580 | 4,620 | 438,500 |
| 2024/12/17 | 4,730 | 4,745 | 4,610 | 4,615 | 431,900 |
| 2024/12/16 | 4,685 | 4,775 | 4,660 | 4,730 | 522,800 |
| 2024/12/13 | 4,630 | 4,685 | 4,605 | 4,685 | 366,800 |
| 2024/12/12 | 4,565 | 4,680 | 4,550 | 4,630 | 453,200 |
| 2024/12/11 | 4,575 | 4,595 | 4,535 | 4,540 | 189,500 |
| 2024/12/10 | 4,580 | 4,600 | 4,525 | 4,575 | 224,300 |
| 2024/12/09 | 4,470 | 4,610 | 4,470 | 4,555 | 459,500 |
| 2024/12/06 | 4,510 | 4,510 | 4,450 | 4,455 | 131,100 |
| 2024/12/05 | 4,485 | 4,530 | 4,475 | 4,500 | 219,000 |
| 2024/12/04 | 4,500 | 4,530 | 4,465 | 4,475 | 173,700 |
| 2024/12/03 | 4,440 | 4,530 | 4,440 | 4,500 | 333,100 |
| 2024/12/02 | 4,435 | 4,500 | 4,410 | 4,460 | 299,300 |
| 2024/11/29 | 4,435 | 4,470 | 4,330 | 4,445 | 286,400 |
| 2024/11/28 | 4,450 | 4,460 | 4,410 | 4,435 | 164,300 |
| 2024/11/27 | 4,460 | 4,475 | 4,405 | 4,450 | 227,100 |
| 2024/11/26 | 4,460 | 4,465 | 4,385 | 4,460 | 296,900 |
| 2024/11/25 | 4,455 | 4,535 | 4,455 | 4,495 | 843,600 |
| 2024/11/22 | 4,415 | 4,435 | 4,355 | 4,435 | 258,300 |
| 2024/11/21 | 4,410 | 4,430 | 4,365 | 4,365 | 196,100 |
| 2024/11/20 | 4,370 | 4,420 | 4,345 | 4,410 | 234,700 |
| 2024/11/19 | 4,340 | 4,385 | 4,290 | 4,360 | 229,400 |
| 2024/11/18 | 4,330 | 4,345 | 4,280 | 4,310 | 219,400 |
| 2024/11/15 | 4,305 | 4,355 | 4,275 | 4,340 | 189,100 |
| 2024/11/14 | 4,265 | 4,345 | 4,260 | 4,285 | 291,200 |
| 2024/11/13 | 4,195 | 4,265 | 4,185 | 4,265 | 336,700 |
| 2024/11/12 | 4,015 | 4,200 | 4,010 | 4,195 | 492,000 |
| 2024/11/11 | 4,005 | 4,030 | 3,965 | 3,995 | 302,300 |
| 2024/11/08 | 4,055 | 4,080 | 4,025 | 4,025 | 230,100 |
| 2024/11/07 | 4,150 | 4,160 | 4,050 | 4,050 | 292,400 |
| 2024/11/06 | 4,040 | 4,160 | 4,035 | 4,135 | 269,600 |
| 2024/11/05 | 4,070 | 4,095 | 4,030 | 4,035 | 351,000 |
| 2024/11/01 | 4,125 | 4,145 | 4,045 | 4,055 | 492,100 |
| 2024/10/31 | 4,115 | 4,225 | 4,115 | 4,225 | 630,800 |
| 2024/10/30 | 4,420 | 4,445 | 4,100 | 4,115 | 2,424,900 |
| 2024/10/29 | 3,795 | 3,930 | 3,765 | 3,900 | 716,500 |
| 2024/10/28 | 3,685 | 3,810 | 3,680 | 3,795 | 385,900 |
| 2024/10/25 | 3,705 | 3,755 | 3,670 | 3,685 | 401,800 |
| 2024/10/24 | 3,650 | 3,730 | 3,630 | 3,705 | 319,400 |
| 2024/10/23 | 3,660 | 3,715 | 3,655 | 3,670 | 486,700 |
| 2024/10/22 | 3,630 | 3,680 | 3,600 | 3,655 | 464,700 |
| 2024/10/21 | 3,500 | 3,610 | 3,490 | 3,600 | 263,000 |
| 2024/10/18 | 3,470 | 3,510 | 3,470 | 3,495 | 175,300 |
| 2024/10/17 | 3,510 | 3,530 | 3,475 | 3,475 | 144,000 |
| 2024/10/16 | 3,445 | 3,505 | 3,430 | 3,480 | 200,600 |
| 2024/10/15 | 3,470 | 3,475 | 3,400 | 3,455 | 267,700 |
| 2024/10/11 | 3,475 | 3,485 | 3,450 | 3,485 | 184,200 |
| 2024/10/10 | 3,510 | 3,520 | 3,450 | 3,470 | 198,300 |
| 2024/10/09 | 3,475 | 3,490 | 3,400 | 3,445 | 245,200 |
| 2024/10/08 | 3,465 | 3,520 | 3,445 | 3,460 | 235,800 |
| 2024/10/07 | 3,460 | 3,510 | 3,415 | 3,485 | 434,100 |
| 2024/10/04 | 3,360 | 3,405 | 3,355 | 3,395 | 312,900 |
| 2024/10/03 | 3,295 | 3,375 | 3,295 | 3,360 | 309,500 |
| 2024/10/02 | 3,185 | 3,255 | 3,185 | 3,255 | 262,300 |
| 2024/10/01 | 3,200 | 3,220 | 3,160 | 3,185 | 167,500 |
| 2024/09/30 | 3,180 | 3,235 | 3,180 | 3,195 | 194,100 |
| 2024/09/27 | 3,245 | 3,300 | 3,210 | 3,275 | 270,300 |
| 2024/09/26 | 3,235 | 3,250 | 3,190 | 3,250 | 269,900 |
| 2024/09/25 | 3,225 | 3,230 | 3,190 | 3,220 | 158,200 |
| 2024/09/24 | 3,255 | 3,270 | 3,225 | 3,250 | 198,000 |
| 2024/09/20 | 3,200 | 3,280 | 3,195 | 3,205 | 595,800 |
| 2024/09/19 | 3,150 | 3,160 | 3,105 | 3,155 | 317,100 |
| 2024/09/18 | 3,120 | 3,130 | 3,100 | 3,110 | 247,700 |
| 2024/09/17 | 3,080 | 3,100 | 3,045 | 3,100 | 239,400 |
| 2024/09/13 | 3,050 | 3,070 | 3,035 | 3,060 | 228,900 |
| 2024/09/12 | 3,035 | 3,085 | 3,030 | 3,065 | 205,500 |
| 2024/09/11 | 3,005 | 3,015 | 2,954 | 2,990 | 359,600 |
| 2024/09/10 | 3,060 | 3,065 | 3,015 | 3,015 | 115,200 |
| 2024/09/09 | 2,988 | 3,045 | 2,982 | 3,035 | 192,500 |
| 2024/09/06 | 3,045 | 3,060 | 3,020 | 3,045 | 104,600 |
| 2024/09/05 | 3,035 | 3,065 | 3,020 | 3,045 | 110,500 |
| 2024/09/04 | 3,095 | 3,125 | 3,065 | 3,065 | 200,800 |
| 2024/09/03 | 3,150 | 3,165 | 3,070 | 3,125 | 242,100 |
| 2024/09/02 | 3,145 | 3,150 | 3,090 | 3,125 | 158,000 |
| 2024/08/30 | 3,075 | 3,135 | 3,060 | 3,115 | 438,900 |
| 2024/08/29 | 3,010 | 3,070 | 2,995 | 3,050 | 275,400 |
| 2024/08/28 | 2,963 | 3,015 | 2,955 | 3,015 | 210,900 |
| 2024/08/27 | 2,944 | 2,987 | 2,940 | 2,980 | 262,700 |
| 2024/08/26 | 2,965 | 2,974 | 2,937 | 2,960 | 227,400 |
| 2024/08/23 | 2,950 | 2,980 | 2,932 | 2,971 | 164,800 |
| 2024/08/22 | 2,981 | 2,982 | 2,949 | 2,957 | 125,100 |
| 2024/08/21 | 3,025 | 3,025 | 2,979 | 2,988 | 183,500 |
| 2024/08/20 | 3,035 | 3,055 | 3,000 | 3,055 | 125,700 |
| 2024/08/19 | 3,050 | 3,065 | 2,985 | 2,986 | 184,800 |
| 2024/08/16 | 3,035 | 3,055 | 3,005 | 3,050 | 194,300 |
| 2024/08/15 | 2,970 | 3,010 | 2,961 | 2,992 | 165,500 |
| 2024/08/14 | 2,945 | 2,972 | 2,925 | 2,971 | 183,100 |
| 2024/08/13 | 2,950 | 2,980 | 2,940 | 2,961 | 293,800 |
| 2024/08/09 | 3,000 | 3,045 | 2,899 | 2,948 | 391,000 |
| 2024/08/08 | 2,933 | 3,045 | 2,920 | 2,950 | 663,800 |
| 2024/08/07 | 2,929 | 3,060 | 2,912 | 2,983 | 526,000 |
| 2024/08/06 | 2,806 | 2,995 | 2,804 | 2,972 | 577,100 |
| 2024/08/05 | 2,930 | 2,938 | 2,610 | 2,656 | 1,347,400 |
| 2024/08/02 | 3,030 | 3,130 | 2,989 | 3,050 | 1,043,200 |
| 2024/08/01 | 3,215 | 3,235 | 3,085 | 3,120 | 675,100 |
| 2024/07/31 | 3,130 | 3,215 | 3,105 | 3,200 | 956,400 |
| 2024/07/30 | 3,150 | 3,165 | 3,110 | 3,120 | 949,900 |
| 2024/07/29 | 3,115 | 3,175 | 3,115 | 3,165 | 701,200 |
| 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 |