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