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 |
|---|---|---|---|---|---|
| 2026/03/11 | 5,840 | 5,920 | 5,800 | 5,840 | 148,100 |
| 2026/03/10 | 5,860 | 5,890 | 5,750 | 5,750 | 146,300 |
| 2026/03/09 | 5,740 | 5,790 | 5,640 | 5,760 | 228,000 |
| 2026/03/06 | 5,860 | 5,920 | 5,770 | 5,910 | 133,500 |
| 2026/03/05 | 6,020 | 6,020 | 5,880 | 5,880 | 152,800 |
| 2026/03/04 | 5,860 | 5,870 | 5,680 | 5,730 | 248,400 |
| 2026/03/03 | 6,100 | 6,120 | 5,960 | 5,960 | 201,800 |
| 2026/03/02 | 6,100 | 6,170 | 6,020 | 6,150 | 171,100 |
| 2026/02/27 | 6,080 | 6,200 | 6,070 | 6,200 | 112,700 |
| 2026/02/26 | 6,160 | 6,190 | 6,070 | 6,080 | 155,200 |
| 2026/02/25 | 6,080 | 6,180 | 6,070 | 6,150 | 125,400 |
| 2026/02/24 | 6,050 | 6,140 | 6,000 | 6,080 | 139,400 |
| 2026/02/20 | 6,110 | 6,110 | 5,970 | 6,020 | 128,200 |
| 2026/02/19 | 6,110 | 6,170 | 6,080 | 6,130 | 79,300 |
| 2026/02/18 | 6,000 | 6,110 | 6,000 | 6,100 | 110,100 |
| 2026/02/17 | 6,010 | 6,030 | 5,950 | 6,010 | 137,100 |
| 2026/02/16 | 6,060 | 6,080 | 6,000 | 6,010 | 138,900 |
| 2026/02/13 | 6,050 | 6,060 | 5,940 | 6,030 | 193,700 |
| 2026/02/12 | 5,980 | 6,010 | 5,940 | 6,010 | 173,500 |
| 2026/02/10 | 5,810 | 5,950 | 5,810 | 5,950 | 193,600 |
| 2026/02/09 | 5,830 | 5,880 | 5,790 | 5,810 | 191,600 |
| 2026/02/06 | 5,740 | 5,780 | 5,700 | 5,780 | 127,200 |
| 2026/02/05 | 5,770 | 5,820 | 5,750 | 5,760 | 111,600 |
| 2026/02/04 | 5,720 | 5,810 | 5,720 | 5,760 | 102,800 |
| 2026/02/03 | 5,690 | 5,720 | 5,650 | 5,700 | 109,800 |
| 2026/02/02 | 5,720 | 5,780 | 5,640 | 5,670 | 162,700 |
| 2026/01/30 | 5,710 | 5,720 | 5,680 | 5,700 | 127,000 |
| 2026/01/29 | 5,650 | 5,720 | 5,590 | 5,660 | 178,700 |
| 2026/01/28 | 5,730 | 5,740 | 5,650 | 5,660 | 180,900 |
| 2026/01/27 | 5,730 | 5,800 | 5,690 | 5,790 | 115,300 |
| 2026/01/26 | 5,850 | 5,860 | 5,750 | 5,750 | 129,500 |
| 2026/01/23 | 5,930 | 5,960 | 5,900 | 5,920 | 63,200 |
| 2026/01/22 | 5,900 | 5,930 | 5,870 | 5,930 | 99,800 |
| 2026/01/21 | 5,770 | 5,840 | 5,720 | 5,840 | 97,700 |
| 2026/01/20 | 5,840 | 5,840 | 5,790 | 5,810 | 98,900 |
| 2026/01/19 | 5,900 | 5,910 | 5,770 | 5,860 | 126,500 |
| 2026/01/16 | 5,840 | 5,900 | 5,820 | 5,900 | 127,100 |
| 2026/01/15 | 5,860 | 5,860 | 5,830 | 5,840 | 112,900 |
| 2026/01/14 | 5,830 | 5,870 | 5,820 | 5,860 | 100,200 |
| 2026/01/13 | 5,830 | 5,860 | 5,790 | 5,820 | 105,500 |
| 2026/01/09 | 5,710 | 5,780 | 5,710 | 5,770 | 126,100 |
| 2026/01/08 | 5,760 | 5,780 | 5,690 | 5,690 | 135,400 |
| 2026/01/07 | 5,700 | 5,810 | 5,680 | 5,760 | 170,100 |
| 2026/01/06 | 5,720 | 5,730 | 5,670 | 5,700 | 130,700 |
| 2026/01/05 | 5,620 | 5,720 | 5,610 | 5,700 | 186,900 |