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 |
|---|---|---|---|---|---|---|
| 2024-10-11 | 1,559 | 1,569.5 | 1,550 | 1,563 | 362,600 | 1,563 |
| 2024-10-10 | 1,570 | 1,571 | 1,560 | 1,561.5 | 356,900 | 1,561.50 |
| 2024-10-09 | 1,589 | 1,598 | 1,555.5 | 1,569.5 | 482,300 | 1,569.50 |
| 2024-10-08 | 1,580 | 1,595.5 | 1,577 | 1,582.5 | 351,700 | 1,582.50 |
| 2024-10-07 | 1,596.5 | 1,605 | 1,585 | 1,597.5 | 411,300 | 1,597.50 |
| 2024-10-04 | 1,580 | 1,583.5 | 1,564.5 | 1,583.5 | 621,800 | 1,583.50 |
| 2024-10-03 | 1,598 | 1,598 | 1,568 | 1,571.5 | 401,800 | 1,571.50 |
| 2024-10-02 | 1,578 | 1,585.5 | 1,564.5 | 1,568.5 | 527,600 | 1,568.50 |
| 2024-10-01 | 1,557 | 1,580 | 1,554.5 | 1,572.5 | 479,500 | 1,572.50 |
| 2024-09-30 | 1,539 | 1,568.5 | 1,533.5 | 1,555.5 | 519,800 | 1,555.50 |
| 2024-09-27 | 1,558 | 1,578.5 | 1,551.5 | 1,578.5 | 544,300 | 1,578.50 |
| 2024-09-26 | 1,570 | 1,603 | 1,562.5 | 1,599 | 745,700 | 1,599 |
| 2024-09-25 | 1,566.5 | 1,568.5 | 1,547 | 1,561 | 460,000 | 1,561 |
| 2024-09-24 | 1,567.5 | 1,577.5 | 1,560.5 | 1,566.5 | 541,300 | 1,566.50 |
| 2024-09-20 | 1,558 | 1,573 | 1,558 | 1,563.5 | 859,400 | 1,563.50 |
| 2024-09-19 | 1,574 | 1,584.5 | 1,552.5 | 1,552.5 | 372,300 | 1,552.50 |
| 2024-09-18 | 1,550 | 1,563.5 | 1,545.5 | 1,562.5 | 476,600 | 1,562.50 |
| 2024-09-17 | 1,554 | 1,560.5 | 1,528.5 | 1,545.5 | 537,700 | 1,545.50 |
| 2024-09-13 | 1,551 | 1,561.5 | 1,546 | 1,546 | 605,800 | 1,546 |
| 2024-09-12 | 1,570.5 | 1,583 | 1,559.5 | 1,567 | 484,100 | 1,567 |
| 2024-09-11 | 1,586.5 | 1,587.5 | 1,539.5 | 1,557 | 670,800 | 1,557 |
| 2024-09-10 | 1,595 | 1,608.5 | 1,592 | 1,597 | 501,700 | 1,597 |
| 2024-09-09 | 1,560 | 1,586.5 | 1,552.5 | 1,582.5 | 391,500 | 1,582.50 |
| 2024-09-06 | 1,586.5 | 1,596 | 1,583 | 1,589.5 | 346,800 | 1,589.50 |
| 2024-09-05 | 1,568 | 1,596.5 | 1,560.5 | 1,583.5 | 360,600 | 1,583.50 |
| 2024-09-04 | 1,560 | 1,575.5 | 1,557 | 1,568.5 | 387,200 | 1,568.50 |
| 2024-09-03 | 1,574 | 1,588 | 1,573.5 | 1,580 | 332,700 | 1,580 |
| 2024-09-02 | 1,570 | 1,575.5 | 1,555.5 | 1,571.5 | 367,000 | 1,571.50 |
| 2024-08-30 | 1,568 | 1,571 | 1,555.5 | 1,566 | 601,300 | 1,566 |
| 2024-08-29 | 1,565 | 1,572 | 1,556.5 | 1,568 | 387,000 | 1,568 |
| 2024-08-28 | 1,557 | 1,562 | 1,545 | 1,559.5 | 310,600 | 1,559.50 |
| 2024-08-27 | 1,534.5 | 1,563 | 1,530 | 1,561 | 339,300 | 1,561 |
| 2024-08-26 | 1,546 | 1,549 | 1,523 | 1,532 | 323,000 | 1,532 |
| 2024-08-23 | 1,540.5 | 1,555 | 1,535 | 1,546 | 329,900 | 1,546 |
| 2024-08-22 | 1,511 | 1,519 | 1,499 | 1,518.5 | 316,000 | 1,518.50 |
| 2024-08-21 | 1,504.5 | 1,520.5 | 1,500.5 | 1,515 | 295,100 | 1,515 |
| 2024-08-20 | 1,506.5 | 1,529 | 1,505.5 | 1,524.5 | 249,800 | 1,524.50 |
| 2024-08-19 | 1,515 | 1,516 | 1,494 | 1,499 | 302,700 | 1,499 |
| 2024-08-16 | 1,510 | 1,515 | 1,492 | 1,507 | 294,700 | 1,507 |
| 2024-08-15 | 1,500 | 1,505.5 | 1,481.5 | 1,487.5 | 567,200 | 1,487.50 |
| 2024-08-14 | 1,492 | 1,499 | 1,471.5 | 1,498 | 441,300 | 1,498 |
| 2024-08-13 | 1,457.5 | 1,500 | 1,457.5 | 1,492 | 543,300 | 1,492 |
| 2024-08-09 | 1,485.5 | 1,487 | 1,438 | 1,466.5 | 624,100 | 1,466.50 |
| 2024-08-08 | 1,447 | 1,479.5 | 1,441.5 | 1,449.5 | 472,700 | 1,449.50 |
| 2024-08-07 | 1,417 | 1,485.5 | 1,408 | 1,448 | 742,900 | 1,448 |
| 2024-08-06 | 1,439 | 1,492.5 | 1,409 | 1,447 | 707,500 | 1,447 |
| 2024-08-05 | 1,480.5 | 1,483.5 | 1,350.5 | 1,381 | 830,700 | 1,381 |
| 2024-08-02 | 1,561 | 1,565.5 | 1,519.5 | 1,520.5 | 582,300 | 1,520.50 |
| 2024-08-01 | 1,632 | 1,632 | 1,586.5 | 1,594 | 461,400 | 1,594 |
| 2024-07-31 | 1,610.5 | 1,651.5 | 1,610 | 1,649 | 640,000 | 1,649 |
| 2024-07-30 | 1,629.5 | 1,642 | 1,616.5 | 1,634 | 289,000 | 1,634 |
| 2024-07-29 | 1,620 | 1,639 | 1,616 | 1,627.5 | 275,300 | 1,627.50 |
| 2024-07-26 | 1,612.5 | 1,620 | 1,601 | 1,602 | 283,600 | 1,602 |
| 2024-07-25 | 1,600 | 1,623.5 | 1,585 | 1,612.5 | 517,500 | 1,612.50 |
| 2024-07-24 | 1,638 | 1,641 | 1,607.5 | 1,610 | 356,500 | 1,610 |
| 2024-07-23 | 1,650 | 1,657.5 | 1,646 | 1,655.5 | 322,400 | 1,655.50 |
| 2024-07-22 | 1,648 | 1,655 | 1,637.5 | 1,640.5 | 296,300 | 1,640.50 |
| 2024-07-19 | 1,646 | 1,650 | 1,630.5 | 1,641.5 | 322,400 | 1,641.50 |
| 2024-07-18 | 1,628 | 1,652 | 1,626 | 1,641.5 | 517,500 | 1,641.50 |
| 2024-07-17 | 1,627.5 | 1,634.5 | 1,617.5 | 1,633 | 495,000 | 1,633 |
| 2024-07-16 | 1,618 | 1,629 | 1,610 | 1,613.5 | 317,400 | 1,613.50 |
| 2024-07-12 | 1,613 | 1,632 | 1,611 | 1,620 | 279,000 | 1,620 |
| 2024-07-11 | 1,628.5 | 1,632.5 | 1,618.5 | 1,621.5 | 450,200 | 1,621.50 |
| 2024-07-10 | 1,606 | 1,613 | 1,596 | 1,612.5 | 386,400 | 1,612.50 |
| 2024-07-09 | 1,607 | 1,615 | 1,591.5 | 1,606 | 428,200 | 1,606 |
| 2024-07-08 | 1,600 | 1,612 | 1,592 | 1,607 | 376,300 | 1,607 |
| 2024-07-05 | 1,639 | 1,639.5 | 1,603 | 1,603 | 522,000 | 1,603 |
| 2024-07-04 | 1,638 | 1,644 | 1,633 | 1,638 | 268,000 | 1,638 |
| 2024-07-03 | 1,621 | 1,635.5 | 1,615 | 1,633 | 521,600 | 1,633 |
| 2024-07-02 | 1,596 | 1,619 | 1,591 | 1,611 | 486,800 | 1,611 |
| 2024-07-01 | 1,613.5 | 1,617 | 1,593 | 1,601 | 364,400 | 1,601 |
| 2024-06-28 | 1,633.5 | 1,634 | 1,589.5 | 1,599.5 | 755,800 | 1,599.50 |
| 2024-06-27 | 1,581.5 | 1,594 | 1,577.5 | 1,593.5 | 424,000 | 1,593.50 |
| 2024-06-26 | 1,594.5 | 1,598 | 1,583.5 | 1,591.5 | 354,100 | 1,591.50 |
| 2024-06-25 | 1,585.5 | 1,590 | 1,574.5 | 1,586.5 | 422,600 | 1,586.50 |
| 2024-06-24 | 1,602.5 | 1,613.5 | 1,577.5 | 1,583 | 427,500 | 1,583 |
| 2024-06-21 | 1,596.5 | 1,609.5 | 1,589.5 | 1,595 | 757,600 | 1,595 |
| 2024-06-20 | 1,585 | 1,600.5 | 1,577 | 1,596.5 | 652,200 | 1,596.50 |
| 2024-06-19 | 1,565 | 1,572.5 | 1,559.5 | 1,572.5 | 679,800 | 1,572.50 |
| 2024-06-18 | 1,570.5 | 1,576 | 1,553.5 | 1,562 | 1,128,100 | 1,562 |
| 2024-06-17 | 1,572 | 1,573.5 | 1,555 | 1,569 | 466,000 | 1,569 |
| 2024-06-14 | 1,543 | 1,578 | 1,542.5 | 1,575.5 | 777,400 | 1,575.50 |
| 2024-06-13 | 1,573.5 | 1,583.5 | 1,547.5 | 1,548.5 | 329,500 | 1,548.50 |
| 2024-06-12 | 1,587 | 1,595 | 1,572.5 | 1,572.5 | 343,200 | 1,572.50 |
| 2024-06-11 | 1,585 | 1,599.5 | 1,581 | 1,581 | 384,500 | 1,581 |
| 2024-06-10 | 1,549 | 1,580 | 1,548.5 | 1,578.5 | 462,400 | 1,578.50 |
| 2024-06-07 | 1,573 | 1,573.5 | 1,552.5 | 1,554.5 | 534,600 | 1,554.50 |
| 2024-06-06 | 1,588.5 | 1,593 | 1,580 | 1,580.5 | 392,300 | 1,580.50 |
| 2024-06-05 | 1,601 | 1,604.5 | 1,586.5 | 1,588.5 | 365,300 | 1,588.50 |
| 2024-06-04 | 1,618 | 1,627.5 | 1,606 | 1,610 | 407,200 | 1,610 |
| 2024-06-03 | 1,617 | 1,639 | 1,617 | 1,631.5 | 370,600 | 1,631.50 |
| 2024-05-31 | 1,599.5 | 1,618.5 | 1,595 | 1,614 | 654,600 | 1,614 |
| 2024-05-30 | 1,582 | 1,595 | 1,572.5 | 1,592.5 | 417,600 | 1,592.50 |
| 2024-05-29 | 1,598 | 1,609 | 1,588.5 | 1,591 | 385,200 | 1,591 |
| 2024-05-28 | 1,605.5 | 1,612 | 1,600 | 1,606 | 481,800 | 1,606 |
| 2024-05-27 | 1,612 | 1,612 | 1,595 | 1,605.5 | 366,700 | 1,605.50 |
| 2024-05-24 | 1,592.5 | 1,622.5 | 1,590 | 1,613.5 | 317,300 | 1,613.50 |
| 2024-05-23 | 1,606 | 1,619 | 1,583.5 | 1,611 | 331,700 | 1,611 |
| 2024-05-22 | 1,623.5 | 1,627.5 | 1,603 | 1,606 | 368,400 | 1,606 |
| 2024-05-21 | 1,627 | 1,641.5 | 1,622.5 | 1,626 | 342,300 | 1,626 |
| 2024-05-20 | 1,615 | 1,634.5 | 1,612 | 1,625.5 | 422,400 | 1,625.50 |
| 2024-05-17 | 1,605 | 1,637 | 1,601 | 1,616.5 | 483,400 | 1,616.50 |
| 2024-05-16 | 1,637 | 1,638.5 | 1,599 | 1,624 | 581,200 | 1,624 |
| 2024-05-15 | 1,657.5 | 1,660.5 | 1,632 | 1,637 | 539,800 | 1,637 |
| 2024-05-14 | 1,698.5 | 1,700 | 1,659 | 1,661 | 774,800 | 1,661 |
| 2024-05-13 | 1,837.5 | 1,859.5 | 1,717 | 1,722 | 1,486,200 | 1,722 |
| 2024-05-10 | 1,724 | 1,748 | 1,719.5 | 1,730.5 | 569,000 | 1,730.50 |
| 2024-05-09 | 1,697 | 1,727 | 1,692 | 1,715 | 502,200 | 1,715 |
| 2024-05-08 | 1,703 | 1,712 | 1,688 | 1,698 | 552,700 | 1,698 |
| 2024-05-07 | 1,714 | 1,716 | 1,695.5 | 1,703 | 446,300 | 1,703 |
| 2024-05-02 | 1,710 | 1,711.5 | 1,699 | 1,706 | 292,100 | 1,706 |
| 2024-05-01 | 1,718 | 1,718 | 1,699.5 | 1,709 | 301,800 | 1,709 |
| 2024-04-30 | 1,720 | 1,727.5 | 1,700.5 | 1,720.5 | 566,700 | 1,720.50 |
| 2024-04-26 | 1,685 | 1,707.5 | 1,673.5 | 1,702 | 721,400 | 1,702 |
| 2024-04-25 | 1,686.5 | 1,692.5 | 1,679.5 | 1,680 | 581,800 | 1,680 |
| 2024-04-24 | 1,685 | 1,693 | 1,673 | 1,691 | 591,600 | 1,691 |
| 2024-04-23 | 1,686 | 1,690 | 1,674.5 | 1,678.5 | 557,100 | 1,678.50 |
| 2024-04-22 | 1,672 | 1,681.5 | 1,665 | 1,681.5 | 740,000 | 1,681.50 |
| 2024-04-19 | 1,660 | 1,667 | 1,628 | 1,651 | 620,200 | 1,651 |
| 2024-04-18 | 1,651 | 1,673 | 1,641.5 | 1,662.5 | 531,500 | 1,662.50 |
| 2024-04-17 | 1,650 | 1,654.5 | 1,609 | 1,643.5 | 641,000 | 1,643.50 |
| 2024-04-16 | 1,665 | 1,671 | 1,645.5 | 1,650 | 628,600 | 1,650 |
| 2024-04-15 | 1,656 | 1,681 | 1,653.5 | 1,672 | 596,200 | 1,672 |
| 2024-04-12 | 1,660 | 1,676.5 | 1,654.5 | 1,663 | 613,600 | 1,663 |
| 2024-04-11 | 1,640.5 | 1,654.5 | 1,638.5 | 1,653 | 501,800 | 1,653 |
| 2024-04-10 | 1,648 | 1,664 | 1,646 | 1,653 | 512,500 | 1,653 |
| 2024-04-09 | 1,645 | 1,655 | 1,641 | 1,650 | 345,000 | 1,650 |
| 2024-04-08 | 1,625.5 | 1,653.5 | 1,625.5 | 1,648 | 404,400 | 1,648 |
| 2024-04-05 | 1,621 | 1,629.5 | 1,608.5 | 1,625.5 | 356,200 | 1,625.50 |
| 2024-04-04 | 1,620 | 1,636.5 | 1,615 | 1,630.5 | 479,800 | 1,630.50 |
| 2024-04-03 | 1,612.5 | 1,623.5 | 1,606 | 1,615.5 | 500,800 | 1,615.50 |
| 2024-04-02 | 1,606 | 1,637.5 | 1,603 | 1,626.5 | 677,600 | 1,626.50 |
| 2024-04-01 | 1,630 | 1,635 | 1,608 | 1,618.5 | 519,500 | 1,618.50 |
| 2024-03-29 | 1,612 | 1,624.5 | 1,605 | 1,619 | 509,900 | 1,619 |
| 2024-03-28 | 1,653 | 1,653 | 1,593.5 | 1,603 | 598,400 | 1,603 |
| 2024-03-27 | 3,333 | 3,351 | 3,319 | 3,331 | 309,500 | 1,665.50 |
| 2024-03-26 | 3,310 | 3,327 | 3,285 | 3,298 | 296,700 | 1,649 |
| 2024-03-25 | 3,366 | 3,370 | 3,302 | 3,308 | 280,900 | 1,654 |
| 2024-03-22 | 3,333 | 3,360 | 3,321 | 3,359 | 326,100 | 1,679.50 |
| 2024-03-21 | 3,291 | 3,337 | 3,278 | 3,330 | 391,200 | 1,665 |
| 2024-03-19 | 3,242 | 3,288 | 3,233 | 3,286 | 262,500 | 1,643 |
| 2024-03-18 | 3,200 | 3,262 | 3,199 | 3,256 | 248,600 | 1,628 |
| 2024-03-15 | 3,176 | 3,197 | 3,166 | 3,178 | 456,900 | 1,589 |
| 2024-03-14 | 3,185 | 3,186 | 3,163 | 3,186 | 254,700 | 1,593 |
| 2024-03-13 | 3,188 | 3,188 | 3,139 | 3,165 | 224,400 | 1,582.50 |
| 2024-03-12 | 3,158 | 3,170 | 3,105 | 3,168 | 362,400 | 1,584 |
| 2024-03-11 | 3,227 | 3,229 | 3,161 | 3,197 | 395,100 | 1,598.50 |
| 2024-03-08 | 3,194 | 3,286 | 3,191 | 3,274 | 561,400 | 1,637 |
| 2024-03-07 | 3,190 | 3,222 | 3,170 | 3,214 | 332,100 | 1,607 |
| 2024-03-06 | 3,195 | 3,209 | 3,175 | 3,193 | 368,100 | 1,596.50 |
| 2024-03-05 | 3,155 | 3,190 | 3,153 | 3,178 | 276,000 | 1,589 |
| 2024-03-04 | 3,200 | 3,211 | 3,143 | 3,167 | 323,300 | 1,583.50 |
| 2024-03-01 | 3,148 | 3,215 | 3,145 | 3,191 | 318,300 | 1,595.50 |
| 2024-02-29 | 3,126 | 3,161 | 3,121 | 3,148 | 354,300 | 1,574 |
| 2024-02-28 | 3,165 | 3,189 | 3,148 | 3,156 | 354,300 | 1,578 |
| 2024-02-27 | 3,150 | 3,209 | 3,149 | 3,165 | 412,700 | 1,582.50 |
| 2024-02-26 | 3,140 | 3,167 | 3,130 | 3,150 | 299,300 | 1,575 |
| 2024-02-22 | 3,158 | 3,163 | 3,138 | 3,147 | 197,800 | 1,573.50 |
| 2024-02-21 | 3,138 | 3,159 | 3,116 | 3,157 | 261,500 | 1,578.50 |
| 2024-02-20 | 3,100 | 3,140 | 3,100 | 3,124 | 263,400 | 1,562 |
| 2024-02-19 | 3,100 | 3,126 | 3,092 | 3,117 | 200,800 | 1,558.50 |
| 2024-02-16 | 3,068 | 3,123 | 3,049 | 3,087 | 472,400 | 1,543.50 |
| 2024-02-15 | 3,077 | 3,084 | 3,010 | 3,029 | 574,100 | 1,514.50 |
| 2024-02-14 | 3,102 | 3,102 | 3,047 | 3,075 | 540,600 | 1,537.50 |
| 2024-02-13 | 2,975 | 3,100 | 2,957.5 | 3,059 | 1,229,700 | 1,529.50 |
| 2024-02-09 | 3,276 | 3,302 | 3,254 | 3,254 | 284,500 | 1,627 |
| 2024-02-08 | 3,306 | 3,315 | 3,251 | 3,276 | 302,400 | 1,638 |
| 2024-02-07 | 3,276 | 3,308 | 3,276 | 3,306 | 129,700 | 1,653 |
| 2024-02-06 | 3,285 | 3,306 | 3,271 | 3,272 | 152,900 | 1,636 |
| 2024-02-05 | 3,319 | 3,321 | 3,293 | 3,300 | 180,000 | 1,650 |
| 2024-02-02 | 3,289 | 3,301 | 3,275 | 3,285 | 187,100 | 1,642.50 |
| 2024-02-01 | 3,300 | 3,300 | 3,255 | 3,294 | 288,300 | 1,647 |
| 2024-01-31 | 3,206 | 3,305 | 3,206 | 3,303 | 462,300 | 1,651.50 |
| 2024-01-30 | 3,217 | 3,240 | 3,210 | 3,227 | 185,600 | 1,613.50 |
| 2024-01-29 | 3,207 | 3,230 | 3,202 | 3,230 | 201,600 | 1,615 |
| 2024-01-26 | 3,220 | 3,229 | 3,188 | 3,191 | 336,000 | 1,595.50 |
| 2024-01-25 | 3,254 | 3,265 | 3,236 | 3,247 | 144,500 | 1,623.50 |
| 2024-01-24 | 3,239 | 3,249 | 3,216 | 3,241 | 161,100 | 1,620.50 |
| 2024-01-23 | 3,289 | 3,314 | 3,248 | 3,255 | 229,700 | 1,627.50 |
| 2024-01-22 | 3,250 | 3,287 | 3,250 | 3,275 | 170,000 | 1,637.50 |
| 2024-01-19 | 3,205 | 3,245 | 3,192 | 3,239 | 320,600 | 1,619.50 |
| 2024-01-18 | 3,180 | 3,205 | 3,167 | 3,175 | 162,400 | 1,587.50 |
| 2024-01-17 | 3,200 | 3,246 | 3,184 | 3,184 | 267,100 | 1,592 |
| 2024-01-16 | 3,280 | 3,283 | 3,209 | 3,209 | 259,700 | 1,604.50 |
| 2024-01-15 | 3,195 | 3,277 | 3,195 | 3,269 | 222,200 | 1,634.50 |
| 2024-01-12 | 3,265 | 3,269 | 3,205 | 3,226 | 186,600 | 1,613 |
| 2024-01-11 | 3,256 | 3,264 | 3,229 | 3,234 | 267,500 | 1,617 |
| 2024-01-10 | 3,175 | 3,229 | 3,152 | 3,211 | 352,800 | 1,605.50 |
| 2024-01-09 | 3,146 | 3,165 | 3,128 | 3,160 | 524,300 | 1,580 |
| 2024-01-05 | 3,150 | 3,152 | 3,102 | 3,117 | 529,800 | 1,558.50 |
| 2024-01-04 | 3,176 | 3,176 | 3,122 | 3,160 | 682,800 | 1,580 |
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
