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 |
|---|---|---|---|---|---|
| 2025/06/13 | 4,060 | 4,070 | 4,040 | 4,040 | 132,200 |
| 2025/06/12 | 4,140 | 4,145 | 4,065 | 4,075 | 118,900 |
| 2025/06/11 | 4,105 | 4,165 | 4,105 | 4,140 | 82,600 |
| 2025/06/10 | 4,095 | 4,140 | 4,095 | 4,100 | 124,000 |
| 2025/06/09 | 4,080 | 4,085 | 4,055 | 4,070 | 122,000 |
| 2025/06/06 | 4,105 | 4,140 | 4,080 | 4,080 | 74,500 |
| 2025/06/05 | 4,155 | 4,160 | 4,090 | 4,100 | 129,100 |
| 2025/06/04 | 4,170 | 4,195 | 4,155 | 4,170 | 122,100 |
| 2025/06/03 | 4,220 | 4,225 | 4,170 | 4,170 | 143,600 |
| 2025/06/02 | 4,290 | 4,300 | 4,230 | 4,240 | 132,500 |
| 2025/05/30 | 4,290 | 4,355 | 4,265 | 4,315 | 524,500 |
| 2025/05/29 | 4,280 | 4,320 | 4,265 | 4,310 | 328,300 |
| 2025/05/28 | 4,325 | 4,350 | 4,260 | 4,280 | 355,300 |
| 2025/05/27 | 4,295 | 4,315 | 4,280 | 4,290 | 86,500 |
| 2025/05/26 | 4,340 | 4,350 | 4,295 | 4,295 | 84,700 |
| 2025/05/23 | 4,325 | 4,365 | 4,290 | 4,320 | 129,100 |
| 2025/05/22 | 4,295 | 4,330 | 4,280 | 4,290 | 128,100 |
| 2025/05/21 | 4,330 | 4,395 | 4,265 | 4,315 | 179,200 |
| 2025/05/20 | 4,315 | 4,340 | 4,260 | 4,270 | 93,600 |
| 2025/05/19 | 4,250 | 4,340 | 4,230 | 4,305 | 108,900 |
| 2025/05/16 | 4,315 | 4,330 | 4,285 | 4,290 | 84,800 |
| 2025/05/15 | 4,340 | 4,350 | 4,280 | 4,320 | 87,500 |
| 2025/05/14 | 4,385 | 4,430 | 4,350 | 4,385 | 175,700 |
| 2025/05/13 | 4,395 | 4,420 | 4,345 | 4,350 | 101,600 |
| 2025/05/12 | 4,335 | 4,380 | 4,320 | 4,380 | 70,200 |
| 2025/05/09 | 4,340 | 4,360 | 4,320 | 4,320 | 74,400 |
| 2025/05/08 | 4,300 | 4,330 | 4,290 | 4,325 | 90,400 |
| 2025/05/07 | 4,305 | 4,400 | 4,285 | 4,345 | 166,200 |
| 2025/05/02 | 4,300 | 4,335 | 4,235 | 4,290 | 191,700 |
| 2025/05/01 | 4,265 | 4,305 | 4,235 | 4,260 | 119,000 |
| 2025/04/30 | 4,345 | 4,350 | 4,265 | 4,290 | 149,200 |
| 2025/04/28 | 4,365 | 4,385 | 4,320 | 4,320 | 186,100 |
| 2025/04/25 | 4,290 | 4,305 | 4,215 | 4,295 | 198,000 |
| 2025/04/24 | 4,255 | 4,295 | 4,215 | 4,220 | 170,900 |
| 2025/04/23 | 4,230 | 4,245 | 4,210 | 4,215 | 136,300 |
| 2025/04/22 | 4,120 | 4,190 | 4,115 | 4,160 | 192,800 |
| 2025/04/21 | 4,190 | 4,195 | 4,135 | 4,155 | 120,600 |
| 2025/04/18 | 4,175 | 4,225 | 4,155 | 4,190 | 112,200 |
| 2025/04/17 | 4,075 | 4,135 | 4,075 | 4,110 | 99,200 |
| 2025/04/16 | 4,095 | 4,115 | 4,055 | 4,075 | 95,300 |
| 2025/04/15 | 4,055 | 4,110 | 4,055 | 4,065 | 117,500 |
| 2025/04/14 | 4,090 | 4,095 | 4,030 | 4,030 | 161,900 |
| 2025/04/11 | 4,050 | 4,095 | 3,975 | 4,070 | 178,400 |
| 2025/04/10 | 4,160 | 4,160 | 4,060 | 4,115 | 191,500 |
| 2025/04/09 | 3,890 | 3,920 | 3,815 | 3,890 | 235,700 |
| 2025/04/08 | 3,900 | 4,015 | 3,895 | 3,980 | 206,900 |
| 2025/04/07 | 3,625 | 3,845 | 3,555 | 3,780 | 438,900 |
| 2025/04/04 | 4,050 | 4,075 | 3,875 | 3,950 | 375,400 |
| 2025/04/03 | 4,180 | 4,275 | 4,095 | 4,155 | 327,400 |
| 2025/04/02 | 4,455 | 4,455 | 4,250 | 4,295 | 263,600 |
| 2025/04/01 | 4,395 | 4,580 | 4,395 | 4,465 | 425,400 |
| 2025/03/31 | 4,370 | 4,405 | 4,285 | 4,390 | 360,500 |
| 2025/03/28 | 4,375 | 4,445 | 4,345 | 4,425 | 371,100 |
| 2025/03/27 | 4,570 | 4,645 | 4,535 | 4,630 | 490,900 |
| 2025/03/26 | 4,635 | 4,700 | 4,630 | 4,700 | 198,100 |
| 2025/03/25 | 4,640 | 4,650 | 4,580 | 4,630 | 241,000 |
| 2025/03/24 | 4,800 | 4,840 | 4,690 | 4,690 | 563,000 |
| 2025/03/21 | 4,785 | 5,020 | 4,765 | 4,790 | 804,700 |
| 2025/03/19 | 4,770 | 4,805 | 4,755 | 4,780 | 428,200 |
| 2025/03/18 | 4,795 | 4,835 | 4,755 | 4,770 | 296,300 |
| 2025/03/17 | 4,845 | 4,890 | 4,775 | 4,790 | 423,300 |
| 2025/03/14 | 4,865 | 4,890 | 4,810 | 4,820 | 268,400 |
| 2025/03/13 | 4,805 | 4,880 | 4,790 | 4,865 | 234,700 |
| 2025/03/12 | 4,835 | 4,870 | 4,780 | 4,810 | 220,900 |
| 2025/03/11 | 4,790 | 4,835 | 4,720 | 4,835 | 313,600 |
| 2025/03/10 | 4,915 | 4,950 | 4,820 | 4,835 | 258,600 |
| 2025/03/07 | 4,720 | 4,955 | 4,695 | 4,915 | 470,600 |
| 2025/03/06 | 4,760 | 4,820 | 4,740 | 4,740 | 226,000 |
| 2025/03/05 | 4,785 | 4,815 | 4,730 | 4,730 | 194,200 |
| 2025/03/04 | 4,810 | 4,815 | 4,740 | 4,785 | 231,400 |
| 2025/03/03 | 4,740 | 4,840 | 4,725 | 4,815 | 215,900 |
| 2025/02/28 | 4,810 | 4,815 | 4,740 | 4,755 | 299,700 |
| 2025/02/27 | 4,745 | 4,825 | 4,725 | 4,820 | 155,200 |
| 2025/02/26 | 4,720 | 4,745 | 4,650 | 4,725 | 147,800 |
| 2025/02/25 | 4,710 | 4,770 | 4,670 | 4,725 | 173,200 |
| 2025/02/21 | 4,700 | 4,715 | 4,635 | 4,715 | 160,800 |
| 2025/02/20 | 4,800 | 4,825 | 4,700 | 4,715 | 219,500 |
| 2025/02/19 | 4,780 | 4,820 | 4,760 | 4,815 | 161,700 |
| 2025/02/18 | 4,865 | 4,875 | 4,770 | 4,790 | 238,000 |
| 2025/02/17 | 4,785 | 4,895 | 4,780 | 4,885 | 261,500 |
| 2025/02/14 | 4,725 | 4,790 | 4,720 | 4,745 | 213,800 |
| 2025/02/13 | 4,710 | 4,765 | 4,710 | 4,725 | 141,300 |
| 2025/02/12 | 4,690 | 4,710 | 4,635 | 4,700 | 162,700 |
| 2025/02/10 | 4,705 | 4,710 | 4,665 | 4,670 | 113,200 |
| 2025/02/07 | 4,740 | 4,775 | 4,690 | 4,705 | 185,100 |
| 2025/02/06 | 4,725 | 4,750 | 4,685 | 4,745 | 179,700 |
| 2025/02/05 | 4,775 | 4,785 | 4,675 | 4,725 | 258,300 |
| 2025/02/04 | 4,725 | 4,850 | 4,720 | 4,770 | 353,100 |
| 2025/02/03 | 4,745 | 4,825 | 4,695 | 4,735 | 581,500 |
| 2025/01/31 | 4,710 | 4,835 | 4,515 | 4,815 | 1,101,500 |
| 2025/01/30 | 4,420 | 4,495 | 4,405 | 4,485 | 240,400 |
| 2025/01/29 | 4,355 | 4,435 | 4,355 | 4,420 | 204,700 |
| 2025/01/28 | 4,340 | 4,370 | 4,325 | 4,335 | 222,600 |
| 2025/01/27 | 4,345 | 4,365 | 4,315 | 4,345 | 185,700 |
| 2025/01/24 | 4,430 | 4,430 | 4,345 | 4,345 | 182,200 |
| 2025/01/23 | 4,480 | 4,485 | 4,430 | 4,430 | 153,400 |
| 2025/01/22 | 4,460 | 4,505 | 4,455 | 4,480 | 177,500 |
| 2025/01/21 | 4,470 | 4,535 | 4,445 | 4,460 | 157,800 |
| 2025/01/20 | 4,495 | 4,540 | 4,440 | 4,470 | 221,500 |
| 2025/01/17 | 4,480 | 4,495 | 4,445 | 4,485 | 166,900 |
| 2025/01/16 | 4,485 | 4,510 | 4,420 | 4,490 | 262,200 |
| 2025/01/15 | 4,440 | 4,500 | 4,430 | 4,485 | 207,100 |
| 2025/01/14 | 4,365 | 4,425 | 4,365 | 4,425 | 286,700 |
| 2025/01/10 | 4,345 | 4,410 | 4,335 | 4,375 | 158,200 |
| 2025/01/09 | 4,380 | 4,390 | 4,335 | 4,370 | 269,400 |
| 2025/01/08 | 4,390 | 4,420 | 4,360 | 4,405 | 200,600 |
| 2025/01/07 | 4,410 | 4,475 | 4,395 | 4,395 | 301,700 |
| 2025/01/06 | 4,395 | 4,440 | 4,395 | 4,400 | 199,800 |