1951 エクシオグループ(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-06-211,596.51,609.51,589.51,595757,6001,595
2024-06-201,5851,600.51,5771,596.5652,2001,596.50
2024-06-191,5651,572.51,559.51,572.5679,8001,572.50
2024-06-181,570.51,5761,553.51,5621,128,1001,562
2024-06-171,5721,573.51,5551,569466,0001,569
2024-06-141,5431,5781,542.51,575.5777,4001,575.50
2024-06-131,573.51,583.51,547.51,548.5329,5001,548.50
2024-06-121,5871,5951,572.51,572.5343,2001,572.50
2024-06-111,5851,599.51,5811,581384,5001,581
2024-06-101,5491,5801,548.51,578.5462,4001,578.50
2024-06-071,5731,573.51,552.51,554.5534,6001,554.50
2024-06-061,588.51,5931,5801,580.5392,3001,580.50
2024-06-051,6011,604.51,586.51,588.5365,3001,588.50
2024-06-041,6181,627.51,6061,610407,2001,610
2024-06-031,6171,6391,6171,631.5370,6001,631.50
2024-05-311,599.51,618.51,5951,614654,6001,614
2024-05-301,5821,5951,572.51,592.5417,6001,592.50
2024-05-291,5981,6091,588.51,591385,2001,591
2024-05-281,605.51,6121,6001,606481,8001,606
2024-05-271,6121,6121,5951,605.5366,7001,605.50
2024-05-241,592.51,622.51,5901,613.5317,3001,613.50
2024-05-231,6061,6191,583.51,611331,7001,611
2024-05-221,623.51,627.51,6031,606368,4001,606
2024-05-211,6271,641.51,622.51,626342,3001,626
2024-05-201,6151,634.51,6121,625.5422,4001,625.50
2024-05-171,6051,6371,6011,616.5483,4001,616.50
2024-05-161,6371,638.51,5991,624581,2001,624
2024-05-151,657.51,660.51,6321,637539,8001,637
2024-05-141,698.51,7001,6591,661774,8001,661
2024-05-131,837.51,859.51,7171,7221,486,2001,722
2024-05-101,7241,7481,719.51,730.5569,0001,730.50
2024-05-091,6971,7271,6921,715502,2001,715
2024-05-081,7031,7121,6881,698552,7001,698
2024-05-071,7141,7161,695.51,703446,3001,703
2024-05-021,7101,711.51,6991,706292,1001,706
2024-05-011,7181,7181,699.51,709301,8001,709
2024-04-301,7201,727.51,700.51,720.5566,7001,720.50
2024-04-261,6851,707.51,673.51,702721,4001,702
2024-04-251,686.51,692.51,679.51,680581,8001,680
2024-04-241,6851,6931,6731,691591,6001,691
2024-04-231,6861,6901,674.51,678.5557,1001,678.50
2024-04-221,6721,681.51,6651,681.5740,0001,681.50
2024-04-191,6601,6671,6281,651620,2001,651
2024-04-181,6511,6731,641.51,662.5531,5001,662.50
2024-04-171,6501,654.51,6091,643.5641,0001,643.50
2024-04-161,6651,6711,645.51,650628,6001,650
2024-04-151,6561,6811,653.51,672596,2001,672
2024-04-121,6601,676.51,654.51,663613,6001,663
2024-04-111,640.51,654.51,638.51,653501,8001,653
2024-04-101,6481,6641,6461,653512,5001,653
2024-04-091,6451,6551,6411,650345,0001,650
2024-04-081,625.51,653.51,625.51,648404,4001,648
2024-04-051,6211,629.51,608.51,625.5356,2001,625.50
2024-04-041,6201,636.51,6151,630.5479,8001,630.50
2024-04-031,612.51,623.51,6061,615.5500,8001,615.50
2024-04-021,6061,637.51,6031,626.5677,6001,626.50
2024-04-011,6301,6351,6081,618.5519,5001,618.50
2024-03-291,6121,624.51,6051,619509,9001,619
2024-03-281,6531,6531,593.51,603598,4001,603
2024-03-273,3333,3513,3193,331309,5001,665.50
2024-03-263,3103,3273,2853,298296,7001,649
2024-03-253,3663,3703,3023,308280,9001,654
2024-03-223,3333,3603,3213,359326,1001,679.50
2024-03-213,2913,3373,2783,330391,2001,665
2024-03-193,2423,2883,2333,286262,5001,643
2024-03-183,2003,2623,1993,256248,6001,628
2024-03-153,1763,1973,1663,178456,9001,589
2024-03-143,1853,1863,1633,186254,7001,593
2024-03-133,1883,1883,1393,165224,4001,582.50
2024-03-123,1583,1703,1053,168362,4001,584
2024-03-113,2273,2293,1613,197395,1001,598.50
2024-03-083,1943,2863,1913,274561,4001,637
2024-03-073,1903,2223,1703,214332,1001,607
2024-03-063,1953,2093,1753,193368,1001,596.50
2024-03-053,1553,1903,1533,178276,0001,589
2024-03-043,2003,2113,1433,167323,3001,583.50
2024-03-013,1483,2153,1453,191318,3001,595.50
2024-02-293,1263,1613,1213,148354,3001,574
2024-02-283,1653,1893,1483,156354,3001,578
2024-02-273,1503,2093,1493,165412,7001,582.50
2024-02-263,1403,1673,1303,150299,3001,575
2024-02-223,1583,1633,1383,147197,8001,573.50
2024-02-213,1383,1593,1163,157261,5001,578.50
2024-02-203,1003,1403,1003,124263,4001,562
2024-02-193,1003,1263,0923,117200,8001,558.50
2024-02-163,0683,1233,0493,087472,4001,543.50
2024-02-153,0773,0843,0103,029574,1001,514.50
2024-02-143,1023,1023,0473,075540,6001,537.50
2024-02-132,9753,1002,957.53,0591,229,7001,529.50
2024-02-093,2763,3023,2543,254284,5001,627
2024-02-083,3063,3153,2513,276302,4001,638
2024-02-073,2763,3083,2763,306129,7001,653
2024-02-063,2853,3063,2713,272152,9001,636
2024-02-053,3193,3213,2933,300180,0001,650
2024-02-023,2893,3013,2753,285187,1001,642.50
2024-02-013,3003,3003,2553,294288,3001,647
2024-01-313,2063,3053,2063,303462,3001,651.50
2024-01-303,2173,2403,2103,227185,6001,613.50
2024-01-293,2073,2303,2023,230201,6001,615
2024-01-263,2203,2293,1883,191336,0001,595.50
2024-01-253,2543,2653,2363,247144,5001,623.50
2024-01-243,2393,2493,2163,241161,1001,620.50
2024-01-233,2893,3143,2483,255229,7001,627.50
2024-01-223,2503,2873,2503,275170,0001,637.50
2024-01-193,2053,2453,1923,239320,6001,619.50
2024-01-183,1803,2053,1673,175162,4001,587.50
2024-01-173,2003,2463,1843,184267,1001,592
2024-01-163,2803,2833,2093,209259,7001,604.50
2024-01-153,1953,2773,1953,269222,2001,634.50
2024-01-123,2653,2693,2053,226186,6001,613
2024-01-113,2563,2643,2293,234267,5001,617
2024-01-103,1753,2293,1523,211352,8001,605.50
2024-01-093,1463,1653,1283,160524,3001,580
2024-01-053,1503,1523,1023,117529,8001,558.50
2024-01-043,1763,1763,1223,160682,8001,580

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