1951 エクシオグループ(株) 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
2023-12-063,1443,1943,1393,190251,2003,190
2023-12-053,1543,1773,1473,148207,0003,148
2023-12-043,1463,1723,1303,154137,7003,154
2023-12-013,1533,1863,1473,161246,8003,161
2023-11-303,1023,1233,0783,118314,6003,118
2023-11-293,1363,1453,0853,113287,6003,113
2023-11-283,1833,1873,1263,138297,8003,138
2023-11-273,2243,2283,1673,177204,6003,177
2023-11-243,2013,2113,1803,194216,2003,194
2023-11-223,1223,1843,1213,172245,7003,172
2023-11-213,1413,1443,0983,115259,7003,115
2023-11-203,2033,2103,1433,143233,3003,143
2023-11-173,1503,2033,1423,203269,3003,203
2023-11-163,1083,1613,1083,136252,4003,136
2023-11-153,2343,2343,1363,156336,2003,156
2023-11-143,2443,2653,2013,208244,1003,208
2023-11-133,2303,3383,2173,236711,7003,236
2023-11-103,0993,1553,0983,148267,2003,148
2023-11-093,0353,0893,0253,079180,1003,079
2023-11-083,0743,0893,0173,035238,1003,035
2023-11-073,1043,1403,0713,071218,2003,071
2023-11-063,1503,1613,1043,109299,4003,109
2023-11-023,1423,1733,0873,101243,9003,101
2023-11-013,1433,1633,1163,134403,2003,134
2023-10-313,0613,1263,0493,126481,4003,126
2023-10-303,0263,0493,0123,0251,093,8003,025
2023-10-272,9983,0602,9983,053235,2003,053
2023-10-263,0073,0292,968.52,992205,3002,992
2023-10-253,0153,0543,0033,007226,4003,007
2023-10-242,9953,0112,931.53,002210,1003,002
2023-10-232,9933,0122,9802,980202,4002,980
2023-10-203,0003,0182,9802,995182,9002,995
2023-10-192,981.53,0162,9752,988243,4002,988
2023-10-183,0013,0322,989.53,023210,6003,023
2023-10-173,0353,0572,9873,001328,6003,001
2023-10-163,0363,0693,0243,034347,5003,034
2023-10-133,0433,0793,0393,064260,6003,064
2023-10-123,0453,0783,0333,075350,6003,075
2023-10-113,0613,0843,0533,062282,8003,062
2023-10-103,0433,0783,0293,068264,3003,068
2023-10-062,9743,0202,9742,992.5242,4002,992.50
2023-10-052,912.52,9742,912.52,966.5301,0002,966.50
2023-10-042,9332,9332,8812,887411,0002,887
2023-10-033,0363,0362,963.52,967.5280,8002,967.50
2023-10-023,0653,0923,0433,048300,7003,048
2023-09-293,0893,0893,0423,064350,1003,064
2023-09-283,0863,1103,0563,079396,4003,079
2023-09-273,1163,1753,1033,155336,3003,155
2023-09-263,1303,1453,1163,126284,0003,126
2023-09-253,1563,1653,1353,135212,2003,135
2023-09-223,1303,1543,1193,138325,8003,138
2023-09-213,1663,1873,1573,162312,0003,162
2023-09-203,1913,1993,1603,160635,1003,160
2023-09-193,2193,2193,1823,204605,6003,204
2023-09-153,1683,2113,1683,197827,8003,197
2023-09-143,1053,1343,1013,129402,3003,129
2023-09-133,1353,1383,0963,103456,8003,103
2023-09-123,1613,1653,1263,159314,1003,159
2023-09-113,1483,1793,1453,153325,7003,153
2023-09-083,1453,1693,1273,148452,6003,148
2023-09-073,1493,1933,1383,169289,5003,169
2023-09-063,1013,1533,1013,152245,2003,152
2023-09-053,1153,1353,0973,116160,4003,116
2023-09-043,1143,1173,0903,115254,0003,115
2023-09-013,0993,1193,0913,117236,4003,117
2023-08-313,0753,1123,0703,099307,0003,099
2023-08-303,0803,0903,0633,071248,0003,071
2023-08-293,0853,0923,0693,073208,9003,073
2023-08-283,0463,0903,0453,085317,9003,085
2023-08-253,0323,0322,9933,016357,1003,016
2023-08-243,0273,0453,0193,036339,0003,036
2023-08-232,9453,0212,9443,021428,2003,021
2023-08-222,937.52,9492,915.52,944227,5002,944
2023-08-212,9192,937.52,9112,929267,7002,929
2023-08-182,8742,9022,8612,893.5440,8002,893.50
2023-08-172,8832,8902,847.52,875.5467,3002,875.50
2023-08-162,8732,911.52,8732,885.5278,6002,885.50
2023-08-152,8492,878.52,8262,872447,0002,872
2023-08-142,8502,860.52,8162,841673,2002,841
2023-08-102,920.52,9862,9082,986259,0002,986
2023-08-092,9402,9402,8992,938276,6002,938
2023-08-082,9272,952.52,911.52,945494,0002,945
2023-08-072,897.52,916.52,8872,898.5267,2002,898.50
2023-08-042,8892,9112,8832,904.5216,6002,904.50
2023-08-032,9102,923.52,888.52,890358,9002,890
2023-08-022,9432,9632,9232,931264,5002,931
2023-08-012,9602,9682,9492,962.5238,8002,962.50
2023-07-312,9482,9632,932.52,955.5436,4002,955.50
2023-07-282,895.52,9262,8802,922347,7002,922
2023-07-272,9032,9172,8942,917210,0002,917
2023-07-262,9002,9102,8802,906.5205,2002,906.50
2023-07-252,9052,9132,8872,909204,9002,909
2023-07-242,8802,887.52,8662,887.5225,7002,887.50
2023-07-212,842.52,865.52,842.52,865.5259,5002,865.50
2023-07-202,8522,864.52,8422,842.5317,2002,842.50
2023-07-192,8402,8542,832.52,848338,6002,848
2023-07-182,804.52,8292,7952,829336,5002,829
2023-07-142,8142,8272,793.52,812383,4002,812
2023-07-132,8052,818.52,7822,810.5406,3002,810.50
2023-07-122,831.52,8342,805.52,813390,7002,813
2023-07-112,849.52,8542,814.52,822468,9002,822
2023-07-102,8392,8542,824.52,835405,3002,835
2023-07-072,8112,835.52,798.52,820496,3002,820
2023-07-062,802.52,828.52,798.52,813503,5002,813
2023-07-052,868.52,8692,8372,851369,0002,851
2023-07-042,9182,9182,883.52,885.5282,7002,885.50
2023-07-032,9032,9382,9032,921287,3002,921
2023-06-302,883.52,9012,8702,889452,9002,889
2023-06-292,9092,9122,8682,882.5410,5002,882.50
2023-06-282,8422,8882,835.52,886.5428,6002,886.50
2023-06-272,825.52,8412,808.52,838.5402,4002,838.50
2023-06-262,8102,830.52,800.52,820349,6002,820
2023-06-232,8482,8552,810.52,823408,2002,823
2023-06-222,815.52,8352,812.52,832245,7002,832
2023-06-212,788.52,822.52,782.52,807.5494,0002,807.50
2023-06-202,7612,7772,7452,767415,0002,767
2023-06-192,808.52,812.52,761.52,776495,9002,776
2023-06-162,815.52,8202,775.52,792678,6002,792
2023-06-152,804.52,8252,804.52,816.5475,4002,816.50
2023-06-142,8062,813.52,7892,800469,2002,800
2023-06-132,774.52,8082,7702,799.5522,7002,799.50
2023-06-122,775.52,7802,7632,770242,4002,770
2023-06-092,7702,7782,7582,765.5537,6002,765.50
2023-06-082,7712,7922,7522,757517,7002,757
2023-06-072,7642,7832,751.52,756.5506,0002,756.50
2023-06-062,751.52,7632,7372,763289,5002,763
2023-06-052,7692,7822,7402,759445,5002,759
2023-06-022,7012,7202,6882,719371,1002,719
2023-06-012,6612,6902,6582,688329,1002,688
2023-05-312,6602,6752,6502,656612,4002,656
2023-05-302,6592,6682,6382,661341,3002,661
2023-05-292,6692,6752,6512,657355,1002,657
2023-05-262,6582,6582,6362,636414,2002,636
2023-05-252,6342,6682,6282,652414,1002,652
2023-05-242,6602,6692,6402,641387,1002,641
2023-05-232,7102,7142,6632,675416,1002,675
2023-05-222,6892,7052,6842,705356,6002,705
2023-05-192,6772,7052,6772,689346,1002,689
2023-05-182,7182,7182,6622,686479,3002,686
2023-05-172,6922,7142,6712,706368,6002,706
2023-05-162,6692,6992,6432,697471,8002,697
2023-05-152,6822,6992,6472,673685,9002,673
2023-05-122,5632,5822,5542,582407,2002,582
2023-05-112,5632,5732,5482,563286,1002,563
2023-05-102,5642,5742,5552,563306,1002,563
2023-05-092,5282,5492,5252,541320,3002,541
2023-05-082,4912,5322,4792,530400,5002,530
2023-05-022,5202,5252,4922,509351,0002,509
2023-05-012,5252,5322,4992,518329,2002,518
2023-04-282,5032,5292,4972,519629,0002,519
2023-04-272,4802,4802,4632,472405,1002,472
2023-04-262,4772,4822,4572,480301,7002,480
2023-04-252,4742,4872,4692,479326,0002,479
2023-04-242,4682,4772,4632,467215,8002,467
2023-04-212,4672,4732,4582,469277,7002,469
2023-04-202,4502,4662,4442,460198,8002,460
2023-04-192,4532,4572,4362,451278,0002,451
2023-04-182,4392,4532,4362,453303,2002,453
2023-04-172,4452,4522,4342,439191,4002,439
2023-04-142,4382,4432,4222,435204,3002,435
2023-04-132,4222,4292,4152,420233,9002,420
2023-04-122,4002,4232,3972,422319,3002,422
2023-04-112,3962,4012,3762,397343,6002,397
2023-04-102,3902,4042,3772,380193,3002,380
2023-04-072,3782,3842,3682,376212,4002,376
2023-04-062,3712,3962,3712,383337,6002,383
2023-04-052,4132,4292,3932,393374,7002,393
2023-04-042,4202,4392,4152,439377,9002,439
2023-04-032,4082,4182,3992,414252,8002,414
2023-03-312,3882,4072,3842,397310,1002,397
2023-03-302,3882,3882,3562,375303,7002,375
2023-03-292,4232,4392,4102,438311,5002,438
2023-03-282,4102,4212,3992,408240,0002,408
2023-03-272,4172,4182,4002,401196,2002,401
2023-03-242,3862,4162,3822,410346,5002,410
2023-03-232,4002,4102,3862,406267,8002,406
2023-03-222,4152,4212,3992,408319,5002,408
2023-03-202,4062,4062,3812,383345,9002,383
2023-03-172,4092,4252,4002,412517,6002,412
2023-03-162,3752,4002,3692,400370,4002,400
2023-03-152,4032,4212,3962,417295,6002,417
2023-03-142,4072,4132,3642,389501,7002,389
2023-03-132,4422,4432,3942,424433,2002,424
2023-03-102,4672,4782,4562,471407,6002,471
2023-03-092,4702,4822,4682,475257,5002,475
2023-03-082,4232,4582,4232,454235,6002,454
2023-03-072,4092,4272,4092,423292,2002,423
2023-03-062,4182,4212,4022,413394,0002,413
2023-03-032,4152,4302,4082,421278,1002,421
2023-03-022,4212,4242,4062,410229,4002,410
2023-03-012,3912,4062,3832,405276,1002,405
2023-02-282,4042,4092,3792,389544,2002,389
2023-02-272,4002,4142,3962,411277,3002,411
2023-02-242,3982,4052,3912,405272,9002,405
2023-02-222,4142,4172,3852,398259,1002,398
2023-02-212,3962,4182,3932,414266,3002,414
2023-02-202,3772,4002,3592,399225,1002,399
2023-02-172,3452,3692,3402,362325,2002,362
2023-02-162,3352,3502,3322,350585,0002,350
2023-02-152,3832,3902,3692,380227,7002,380
2023-02-142,3562,3862,3492,385405,5002,385
2023-02-132,3522,3702,3392,349397,3002,349
2023-02-102,3402,3512,3272,340293,9002,340
2023-02-092,3232,3442,3222,335311,4002,335
2023-02-082,2962,3392,2922,333470,0002,333
2023-02-072,3042,3112,2812,292356,3002,292
2023-02-062,3112,3172,2942,307338,9002,307
2023-02-032,2892,2972,2732,294407,6002,294
2023-02-022,3212,3312,3062,314372,3002,314
2023-02-012,3542,3602,3212,323373,7002,323
2023-01-312,3662,3862,3502,358913,5002,358
2023-01-302,3452,3912,3442,363554,2002,363
2023-01-272,3302,3452,3302,341278,0002,341
2023-01-262,3332,3352,3192,326288,3002,326
2023-01-252,3142,3272,3082,319312,4002,319
2023-01-242,3042,3112,2972,303269,8002,303
2023-01-232,2802,2992,2742,292353,8002,292
2023-01-202,2702,2792,2692,270208,7002,270
2023-01-192,2702,2762,2632,266286,9002,266
2023-01-182,2612,2772,2412,264267,6002,264
2023-01-172,2412,2652,2392,263320,0002,263
2023-01-162,2402,2532,2372,246269,7002,246
2023-01-132,2302,2622,2302,252429,5002,252
2023-01-122,2352,2452,2312,236424,5002,236
2023-01-112,2242,2352,2212,229386,9002,229
2023-01-102,2242,2252,2092,212363,7002,212
2023-01-062,2152,2172,2002,202342,0002,202
2023-01-052,2222,2232,2062,215410,4002,215
2023-01-042,2262,2362,2032,224425,8002,224

分割・併合履歴 : [1994-09-27]1株→1.2株 [1988-09-27]1株→1.05株