1951 エクシオグループ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,616 | 1,633.5 | 1,594 | 1,617 | 567,900 | 1,617 |
| 2025-04-03 | 1,616 | 1,654 | 1,616 | 1,638.5 | 643,000 | 1,638.50 |
| 2025-04-02 | 1,682.5 | 1,687 | 1,644.5 | 1,651 | 436,600 | 1,651 |
| 2025-04-01 | 1,699.5 | 1,713 | 1,674 | 1,676 | 476,500 | 1,676 |
| 2025-03-31 | 1,687 | 1,694 | 1,675 | 1,680 | 725,500 | 1,680 |
| 2025-03-28 | 1,719 | 1,733 | 1,716 | 1,726.5 | 613,200 | 1,726.50 |
| 2025-03-27 | 1,739.5 | 1,762.5 | 1,737 | 1,762.5 | 535,200 | 1,762.50 |
| 2025-03-26 | 1,757 | 1,762 | 1,748.5 | 1,757 | 554,800 | 1,757 |
| 2025-03-25 | 1,743 | 1,765.5 | 1,738 | 1,760 | 442,900 | 1,760 |
| 2025-03-24 | 1,761.5 | 1,762 | 1,744 | 1,746 | 473,000 | 1,746 |
| 2025-03-21 | 1,760 | 1,781.5 | 1,755.5 | 1,767 | 875,700 | 1,767 |
| 2025-03-19 | 1,747 | 1,782.5 | 1,747 | 1,768.5 | 554,100 | 1,768.50 |
| 2025-03-18 | 1,755.5 | 1,768 | 1,744 | 1,755 | 556,700 | 1,755 |
| 2025-03-17 | 1,740 | 1,754.5 | 1,736.5 | 1,750.5 | 531,100 | 1,750.50 |
| 2025-03-14 | 1,740 | 1,747 | 1,729.5 | 1,734.5 | 570,800 | 1,734.50 |
| 2025-03-13 | 1,721.5 | 1,745.5 | 1,717 | 1,735 | 571,000 | 1,735 |
| 2025-03-12 | 1,714 | 1,731 | 1,711 | 1,721.5 | 420,400 | 1,721.50 |
| 2025-03-11 | 1,731.5 | 1,736.5 | 1,711 | 1,725.5 | 582,900 | 1,725.50 |
| 2025-03-10 | 1,750 | 1,763 | 1,737.5 | 1,739 | 378,400 | 1,739 |
| 2025-03-07 | 1,751 | 1,755 | 1,729 | 1,740 | 675,600 | 1,740 |
| 2025-03-06 | 1,764 | 1,778 | 1,750.5 | 1,758 | 640,600 | 1,758 |
| 2025-03-05 | 1,760 | 1,777 | 1,753 | 1,774.5 | 474,400 | 1,774.50 |
| 2025-03-04 | 1,766.5 | 1,774.5 | 1,743 | 1,759.5 | 449,800 | 1,759.50 |
| 2025-03-03 | 1,739.5 | 1,774.5 | 1,737 | 1,766.5 | 570,400 | 1,766.50 |
| 2025-02-28 | 1,735 | 1,739.5 | 1,722 | 1,734.5 | 709,900 | 1,734.50 |
| 2025-02-27 | 1,732 | 1,740 | 1,722 | 1,738.5 | 716,700 | 1,738.50 |
| 2025-02-26 | 1,753.5 | 1,755 | 1,723.5 | 1,735 | 698,900 | 1,735 |
| 2025-02-25 | 1,754 | 1,759 | 1,741.5 | 1,743 | 520,300 | 1,743 |
| 2025-02-21 | 1,745 | 1,757 | 1,730 | 1,752 | 521,600 | 1,752 |
| 2025-02-20 | 1,751.5 | 1,759.5 | 1,723.5 | 1,745 | 527,000 | 1,745 |
| 2025-02-19 | 1,763.5 | 1,777.5 | 1,753.5 | 1,759.5 | 594,100 | 1,759.50 |
| 2025-02-18 | 1,777 | 1,782 | 1,763.5 | 1,768 | 383,600 | 1,768 |
| 2025-02-17 | 1,770 | 1,779.5 | 1,763 | 1,769.5 | 539,700 | 1,769.50 |
| 2025-02-14 | 1,770 | 1,785.5 | 1,760.5 | 1,777.5 | 621,100 | 1,777.50 |
| 2025-02-13 | 1,776.5 | 1,794 | 1,773.5 | 1,787 | 597,500 | 1,787 |
| 2025-02-12 | 1,770.5 | 1,790.5 | 1,755.5 | 1,766 | 885,500 | 1,766 |
| 2025-02-10 | 1,785 | 1,805.5 | 1,765 | 1,789 | 1,563,900 | 1,789 |
| 2025-02-07 | 1,700 | 1,709.5 | 1,684.5 | 1,693.5 | 564,700 | 1,693.50 |
| 2025-02-06 | 1,693 | 1,695.5 | 1,681 | 1,695 | 414,200 | 1,695 |
| 2025-02-05 | 1,686 | 1,686 | 1,668 | 1,680 | 436,700 | 1,680 |
| 2025-02-04 | 1,684 | 1,692 | 1,649 | 1,692 | 944,900 | 1,692 |
| 2025-02-03 | 1,678 | 1,695 | 1,652 | 1,660.5 | 782,700 | 1,660.50 |
| 2025-01-31 | 1,679 | 1,698.5 | 1,667 | 1,695 | 685,600 | 1,695 |
| 2025-01-30 | 1,675 | 1,685 | 1,662 | 1,684 | 292,600 | 1,684 |
| 2025-01-29 | 1,666.5 | 1,686 | 1,665.5 | 1,680.5 | 344,000 | 1,680.50 |
| 2025-01-28 | 1,680 | 1,684 | 1,659 | 1,673 | 518,000 | 1,673 |
| 2025-01-27 | 1,675.5 | 1,692.5 | 1,665.5 | 1,684 | 472,100 | 1,684 |
| 2025-01-24 | 1,667 | 1,674.5 | 1,657.5 | 1,669 | 405,500 | 1,669 |
| 2025-01-23 | 1,648 | 1,658 | 1,642.5 | 1,655 | 325,200 | 1,655 |
| 2025-01-22 | 1,656.5 | 1,666 | 1,649.5 | 1,657.5 | 387,800 | 1,657.50 |
| 2025-01-21 | 1,663 | 1,664 | 1,639.5 | 1,650 | 538,400 | 1,650 |
| 2025-01-20 | 1,659 | 1,673.5 | 1,650.5 | 1,660 | 280,900 | 1,660 |
| 2025-01-17 | 1,644 | 1,659 | 1,640 | 1,659 | 424,700 | 1,659 |
| 2025-01-16 | 1,655 | 1,662 | 1,637 | 1,655 | 642,500 | 1,655 |
| 2025-01-15 | 1,671 | 1,680 | 1,656 | 1,666 | 492,600 | 1,666 |
| 2025-01-14 | 1,703 | 1,709 | 1,656.5 | 1,663 | 531,500 | 1,663 |
| 2025-01-10 | 1,709 | 1,721.5 | 1,703 | 1,703 | 415,100 | 1,703 |
| 2025-01-09 | 1,719 | 1,727 | 1,691 | 1,709 | 681,300 | 1,709 |
| 2025-01-08 | 1,711 | 1,725 | 1,707 | 1,716 | 607,400 | 1,716 |
| 2025-01-07 | 1,700 | 1,716.5 | 1,693.5 | 1,711 | 516,700 | 1,711 |
| 2025-01-06 | 1,745 | 1,745.5 | 1,698.5 | 1,707.5 | 556,700 | 1,707.50 |
分割・併合履歴 ： [2024-03-28]1株→2株 [1994-09-27]1株→1.2株 [1988-09-27]1株→1.05株