7278 (株)エクセディの時系列データ [2023年度]

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

分割・併合履歴： [1991-01-30]1株→1.031株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7278 (株)エクセディ の時系列データ [2023年度]

7278 (株)エクセディの時系列データ [2023年度]