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 |
---|---|---|---|---|---|---|
2023-03-20 | 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