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
2023-12-06	3,144	3,194	3,139	3,190	251,200	3,190
2023-12-05	3,154	3,177	3,147	3,148	207,000	3,148
2023-12-04	3,146	3,172	3,130	3,154	137,700	3,154
2023-12-01	3,153	3,186	3,147	3,161	246,800	3,161
2023-11-30	3,102	3,123	3,078	3,118	314,600	3,118
2023-11-29	3,136	3,145	3,085	3,113	287,600	3,113
2023-11-28	3,183	3,187	3,126	3,138	297,800	3,138
2023-11-27	3,224	3,228	3,167	3,177	204,600	3,177
2023-11-24	3,201	3,211	3,180	3,194	216,200	3,194
2023-11-22	3,122	3,184	3,121	3,172	245,700	3,172
2023-11-21	3,141	3,144	3,098	3,115	259,700	3,115
2023-11-20	3,203	3,210	3,143	3,143	233,300	3,143
2023-11-17	3,150	3,203	3,142	3,203	269,300	3,203
2023-11-16	3,108	3,161	3,108	3,136	252,400	3,136
2023-11-15	3,234	3,234	3,136	3,156	336,200	3,156
2023-11-14	3,244	3,265	3,201	3,208	244,100	3,208
2023-11-13	3,230	3,338	3,217	3,236	711,700	3,236
2023-11-10	3,099	3,155	3,098	3,148	267,200	3,148
2023-11-09	3,035	3,089	3,025	3,079	180,100	3,079
2023-11-08	3,074	3,089	3,017	3,035	238,100	3,035
2023-11-07	3,104	3,140	3,071	3,071	218,200	3,071
2023-11-06	3,150	3,161	3,104	3,109	299,400	3,109
2023-11-02	3,142	3,173	3,087	3,101	243,900	3,101
2023-11-01	3,143	3,163	3,116	3,134	403,200	3,134
2023-10-31	3,061	3,126	3,049	3,126	481,400	3,126
2023-10-30	3,026	3,049	3,012	3,025	1,093,800	3,025
2023-10-27	2,998	3,060	2,998	3,053	235,200	3,053
2023-10-26	3,007	3,029	2,968.5	2,992	205,300	2,992
2023-10-25	3,015	3,054	3,003	3,007	226,400	3,007
2023-10-24	2,995	3,011	2,931.5	3,002	210,100	3,002
2023-10-23	2,993	3,012	2,980	2,980	202,400	2,980
2023-10-20	3,000	3,018	2,980	2,995	182,900	2,995
2023-10-19	2,981.5	3,016	2,975	2,988	243,400	2,988
2023-10-18	3,001	3,032	2,989.5	3,023	210,600	3,023
2023-10-17	3,035	3,057	2,987	3,001	328,600	3,001
2023-10-16	3,036	3,069	3,024	3,034	347,500	3,034
2023-10-13	3,043	3,079	3,039	3,064	260,600	3,064
2023-10-12	3,045	3,078	3,033	3,075	350,600	3,075
2023-10-11	3,061	3,084	3,053	3,062	282,800	3,062
2023-10-10	3,043	3,078	3,029	3,068	264,300	3,068
2023-10-06	2,974	3,020	2,974	2,992.5	242,400	2,992.50
2023-10-05	2,912.5	2,974	2,912.5	2,966.5	301,000	2,966.50
2023-10-04	2,933	2,933	2,881	2,887	411,000	2,887
2023-10-03	3,036	3,036	2,963.5	2,967.5	280,800	2,967.50
2023-10-02	3,065	3,092	3,043	3,048	300,700	3,048
2023-09-29	3,089	3,089	3,042	3,064	350,100	3,064
2023-09-28	3,086	3,110	3,056	3,079	396,400	3,079
2023-09-27	3,116	3,175	3,103	3,155	336,300	3,155
2023-09-26	3,130	3,145	3,116	3,126	284,000	3,126
2023-09-25	3,156	3,165	3,135	3,135	212,200	3,135
2023-09-22	3,130	3,154	3,119	3,138	325,800	3,138
2023-09-21	3,166	3,187	3,157	3,162	312,000	3,162
2023-09-20	3,191	3,199	3,160	3,160	635,100	3,160
2023-09-19	3,219	3,219	3,182	3,204	605,600	3,204
2023-09-15	3,168	3,211	3,168	3,197	827,800	3,197
2023-09-14	3,105	3,134	3,101	3,129	402,300	3,129
2023-09-13	3,135	3,138	3,096	3,103	456,800	3,103
2023-09-12	3,161	3,165	3,126	3,159	314,100	3,159
2023-09-11	3,148	3,179	3,145	3,153	325,700	3,153
2023-09-08	3,145	3,169	3,127	3,148	452,600	3,148
2023-09-07	3,149	3,193	3,138	3,169	289,500	3,169
2023-09-06	3,101	3,153	3,101	3,152	245,200	3,152
2023-09-05	3,115	3,135	3,097	3,116	160,400	3,116
2023-09-04	3,114	3,117	3,090	3,115	254,000	3,115
2023-09-01	3,099	3,119	3,091	3,117	236,400	3,117
2023-08-31	3,075	3,112	3,070	3,099	307,000	3,099
2023-08-30	3,080	3,090	3,063	3,071	248,000	3,071
2023-08-29	3,085	3,092	3,069	3,073	208,900	3,073
2023-08-28	3,046	3,090	3,045	3,085	317,900	3,085
2023-08-25	3,032	3,032	2,993	3,016	357,100	3,016
2023-08-24	3,027	3,045	3,019	3,036	339,000	3,036
2023-08-23	2,945	3,021	2,944	3,021	428,200	3,021
2023-08-22	2,937.5	2,949	2,915.5	2,944	227,500	2,944
2023-08-21	2,919	2,937.5	2,911	2,929	267,700	2,929
2023-08-18	2,874	2,902	2,861	2,893.5	440,800	2,893.50
2023-08-17	2,883	2,890	2,847.5	2,875.5	467,300	2,875.50
2023-08-16	2,873	2,911.5	2,873	2,885.5	278,600	2,885.50
2023-08-15	2,849	2,878.5	2,826	2,872	447,000	2,872
2023-08-14	2,850	2,860.5	2,816	2,841	673,200	2,841
2023-08-10	2,920.5	2,986	2,908	2,986	259,000	2,986
2023-08-09	2,940	2,940	2,899	2,938	276,600	2,938
2023-08-08	2,927	2,952.5	2,911.5	2,945	494,000	2,945
2023-08-07	2,897.5	2,916.5	2,887	2,898.5	267,200	2,898.50
2023-08-04	2,889	2,911	2,883	2,904.5	216,600	2,904.50
2023-08-03	2,910	2,923.5	2,888.5	2,890	358,900	2,890
2023-08-02	2,943	2,963	2,923	2,931	264,500	2,931
2023-08-01	2,960	2,968	2,949	2,962.5	238,800	2,962.50
2023-07-31	2,948	2,963	2,932.5	2,955.5	436,400	2,955.50
2023-07-28	2,895.5	2,926	2,880	2,922	347,700	2,922
2023-07-27	2,903	2,917	2,894	2,917	210,000	2,917
2023-07-26	2,900	2,910	2,880	2,906.5	205,200	2,906.50
2023-07-25	2,905	2,913	2,887	2,909	204,900	2,909
2023-07-24	2,880	2,887.5	2,866	2,887.5	225,700	2,887.50
2023-07-21	2,842.5	2,865.5	2,842.5	2,865.5	259,500	2,865.50
2023-07-20	2,852	2,864.5	2,842	2,842.5	317,200	2,842.50
2023-07-19	2,840	2,854	2,832.5	2,848	338,600	2,848
2023-07-18	2,804.5	2,829	2,795	2,829	336,500	2,829
2023-07-14	2,814	2,827	2,793.5	2,812	383,400	2,812
2023-07-13	2,805	2,818.5	2,782	2,810.5	406,300	2,810.50
2023-07-12	2,831.5	2,834	2,805.5	2,813	390,700	2,813
2023-07-11	2,849.5	2,854	2,814.5	2,822	468,900	2,822
2023-07-10	2,839	2,854	2,824.5	2,835	405,300	2,835
2023-07-07	2,811	2,835.5	2,798.5	2,820	496,300	2,820
2023-07-06	2,802.5	2,828.5	2,798.5	2,813	503,500	2,813
2023-07-05	2,868.5	2,869	2,837	2,851	369,000	2,851
2023-07-04	2,918	2,918	2,883.5	2,885.5	282,700	2,885.50
2023-07-03	2,903	2,938	2,903	2,921	287,300	2,921
2023-06-30	2,883.5	2,901	2,870	2,889	452,900	2,889
2023-06-29	2,909	2,912	2,868	2,882.5	410,500	2,882.50
2023-06-28	2,842	2,888	2,835.5	2,886.5	428,600	2,886.50
2023-06-27	2,825.5	2,841	2,808.5	2,838.5	402,400	2,838.50
2023-06-26	2,810	2,830.5	2,800.5	2,820	349,600	2,820
2023-06-23	2,848	2,855	2,810.5	2,823	408,200	2,823
2023-06-22	2,815.5	2,835	2,812.5	2,832	245,700	2,832
2023-06-21	2,788.5	2,822.5	2,782.5	2,807.5	494,000	2,807.50
2023-06-20	2,761	2,777	2,745	2,767	415,000	2,767
2023-06-19	2,808.5	2,812.5	2,761.5	2,776	495,900	2,776
2023-06-16	2,815.5	2,820	2,775.5	2,792	678,600	2,792
2023-06-15	2,804.5	2,825	2,804.5	2,816.5	475,400	2,816.50
2023-06-14	2,806	2,813.5	2,789	2,800	469,200	2,800
2023-06-13	2,774.5	2,808	2,770	2,799.5	522,700	2,799.50
2023-06-12	2,775.5	2,780	2,763	2,770	242,400	2,770
2023-06-09	2,770	2,778	2,758	2,765.5	537,600	2,765.50
2023-06-08	2,771	2,792	2,752	2,757	517,700	2,757
2023-06-07	2,764	2,783	2,751.5	2,756.5	506,000	2,756.50
2023-06-06	2,751.5	2,763	2,737	2,763	289,500	2,763
2023-06-05	2,769	2,782	2,740	2,759	445,500	2,759
2023-06-02	2,701	2,720	2,688	2,719	371,100	2,719
2023-06-01	2,661	2,690	2,658	2,688	329,100	2,688
2023-05-31	2,660	2,675	2,650	2,656	612,400	2,656
2023-05-30	2,659	2,668	2,638	2,661	341,300	2,661
2023-05-29	2,669	2,675	2,651	2,657	355,100	2,657
2023-05-26	2,658	2,658	2,636	2,636	414,200	2,636
2023-05-25	2,634	2,668	2,628	2,652	414,100	2,652
2023-05-24	2,660	2,669	2,640	2,641	387,100	2,641
2023-05-23	2,710	2,714	2,663	2,675	416,100	2,675
2023-05-22	2,689	2,705	2,684	2,705	356,600	2,705
2023-05-19	2,677	2,705	2,677	2,689	346,100	2,689
2023-05-18	2,718	2,718	2,662	2,686	479,300	2,686
2023-05-17	2,692	2,714	2,671	2,706	368,600	2,706
2023-05-16	2,669	2,699	2,643	2,697	471,800	2,697
2023-05-15	2,682	2,699	2,647	2,673	685,900	2,673
2023-05-12	2,563	2,582	2,554	2,582	407,200	2,582
2023-05-11	2,563	2,573	2,548	2,563	286,100	2,563
2023-05-10	2,564	2,574	2,555	2,563	306,100	2,563
2023-05-09	2,528	2,549	2,525	2,541	320,300	2,541
2023-05-08	2,491	2,532	2,479	2,530	400,500	2,530
2023-05-02	2,520	2,525	2,492	2,509	351,000	2,509
2023-05-01	2,525	2,532	2,499	2,518	329,200	2,518
2023-04-28	2,503	2,529	2,497	2,519	629,000	2,519
2023-04-27	2,480	2,480	2,463	2,472	405,100	2,472
2023-04-26	2,477	2,482	2,457	2,480	301,700	2,480
2023-04-25	2,474	2,487	2,469	2,479	326,000	2,479
2023-04-24	2,468	2,477	2,463	2,467	215,800	2,467
2023-04-21	2,467	2,473	2,458	2,469	277,700	2,469
2023-04-20	2,450	2,466	2,444	2,460	198,800	2,460
2023-04-19	2,453	2,457	2,436	2,451	278,000	2,451
2023-04-18	2,439	2,453	2,436	2,453	303,200	2,453
2023-04-17	2,445	2,452	2,434	2,439	191,400	2,439
2023-04-14	2,438	2,443	2,422	2,435	204,300	2,435
2023-04-13	2,422	2,429	2,415	2,420	233,900	2,420
2023-04-12	2,400	2,423	2,397	2,422	319,300	2,422
2023-04-11	2,396	2,401	2,376	2,397	343,600	2,397
2023-04-10	2,390	2,404	2,377	2,380	193,300	2,380
2023-04-07	2,378	2,384	2,368	2,376	212,400	2,376
2023-04-06	2,371	2,396	2,371	2,383	337,600	2,383
2023-04-05	2,413	2,429	2,393	2,393	374,700	2,393
2023-04-04	2,420	2,439	2,415	2,439	377,900	2,439
2023-04-03	2,408	2,418	2,399	2,414	252,800	2,414
2023-03-31	2,388	2,407	2,384	2,397	310,100	2,397
2023-03-30	2,388	2,388	2,356	2,375	303,700	2,375
2023-03-29	2,423	2,439	2,410	2,438	311,500	2,438
2023-03-28	2,410	2,421	2,399	2,408	240,000	2,408
2023-03-27	2,417	2,418	2,400	2,401	196,200	2,401
2023-03-24	2,386	2,416	2,382	2,410	346,500	2,410
2023-03-23	2,400	2,410	2,386	2,406	267,800	2,406
2023-03-22	2,415	2,421	2,399	2,408	319,500	2,408
2023-03-20	2,406	2,406	2,381	2,383	345,900	2,383
2023-03-17	2,409	2,425	2,400	2,412	517,600	2,412
2023-03-16	2,375	2,400	2,369	2,400	370,400	2,400
2023-03-15	2,403	2,421	2,396	2,417	295,600	2,417
2023-03-14	2,407	2,413	2,364	2,389	501,700	2,389
2023-03-13	2,442	2,443	2,394	2,424	433,200	2,424
2023-03-10	2,467	2,478	2,456	2,471	407,600	2,471
2023-03-09	2,470	2,482	2,468	2,475	257,500	2,475
2023-03-08	2,423	2,458	2,423	2,454	235,600	2,454
2023-03-07	2,409	2,427	2,409	2,423	292,200	2,423
2023-03-06	2,418	2,421	2,402	2,413	394,000	2,413
2023-03-03	2,415	2,430	2,408	2,421	278,100	2,421
2023-03-02	2,421	2,424	2,406	2,410	229,400	2,410
2023-03-01	2,391	2,406	2,383	2,405	276,100	2,405
2023-02-28	2,404	2,409	2,379	2,389	544,200	2,389
2023-02-27	2,400	2,414	2,396	2,411	277,300	2,411
2023-02-24	2,398	2,405	2,391	2,405	272,900	2,405
2023-02-22	2,414	2,417	2,385	2,398	259,100	2,398
2023-02-21	2,396	2,418	2,393	2,414	266,300	2,414
2023-02-20	2,377	2,400	2,359	2,399	225,100	2,399
2023-02-17	2,345	2,369	2,340	2,362	325,200	2,362
2023-02-16	2,335	2,350	2,332	2,350	585,000	2,350
2023-02-15	2,383	2,390	2,369	2,380	227,700	2,380
2023-02-14	2,356	2,386	2,349	2,385	405,500	2,385
2023-02-13	2,352	2,370	2,339	2,349	397,300	2,349
2023-02-10	2,340	2,351	2,327	2,340	293,900	2,340
2023-02-09	2,323	2,344	2,322	2,335	311,400	2,335
2023-02-08	2,296	2,339	2,292	2,333	470,000	2,333
2023-02-07	2,304	2,311	2,281	2,292	356,300	2,292
2023-02-06	2,311	2,317	2,294	2,307	338,900	2,307
2023-02-03	2,289	2,297	2,273	2,294	407,600	2,294
2023-02-02	2,321	2,331	2,306	2,314	372,300	2,314
2023-02-01	2,354	2,360	2,321	2,323	373,700	2,323
2023-01-31	2,366	2,386	2,350	2,358	913,500	2,358
2023-01-30	2,345	2,391	2,344	2,363	554,200	2,363
2023-01-27	2,330	2,345	2,330	2,341	278,000	2,341
2023-01-26	2,333	2,335	2,319	2,326	288,300	2,326
2023-01-25	2,314	2,327	2,308	2,319	312,400	2,319
2023-01-24	2,304	2,311	2,297	2,303	269,800	2,303
2023-01-23	2,280	2,299	2,274	2,292	353,800	2,292
2023-01-20	2,270	2,279	2,269	2,270	208,700	2,270
2023-01-19	2,270	2,276	2,263	2,266	286,900	2,266
2023-01-18	2,261	2,277	2,241	2,264	267,600	2,264
2023-01-17	2,241	2,265	2,239	2,263	320,000	2,263
2023-01-16	2,240	2,253	2,237	2,246	269,700	2,246
2023-01-13	2,230	2,262	2,230	2,252	429,500	2,252
2023-01-12	2,235	2,245	2,231	2,236	424,500	2,236
2023-01-11	2,224	2,235	2,221	2,229	386,900	2,229
2023-01-10	2,224	2,225	2,209	2,212	363,700	2,212
2023-01-06	2,215	2,217	2,200	2,202	342,000	2,202
2023-01-05	2,222	2,223	2,206	2,215	410,400	2,215
2023-01-04	2,226	2,236	2,203	2,224	425,800	2,224

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