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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 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
