1951 エクシオグループ(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-282,1252,1292,1082,129512,7002,129
2022-09-272,1432,1592,1332,134360,3002,134
2022-09-262,1472,1642,1352,136486,2002,136
2022-09-222,1502,1602,1372,156325,5002,156
2022-09-212,1752,1792,1572,162392,7002,162
2022-09-202,1862,2012,1652,177388,9002,177
2022-09-162,1572,1852,1552,171769,0002,171
2022-09-152,1502,1632,1392,159397,8002,159
2022-09-142,1692,1752,1562,160383,1002,160
2022-09-132,1812,1972,1812,189213,6002,189
2022-09-122,1942,1942,1762,181322,6002,181
2022-09-092,1602,1902,1592,184525,4002,184
2022-09-082,1322,1692,1282,166646,5002,166
2022-09-072,1042,1142,0882,110478,2002,110
2022-09-062,1162,1302,1102,115442,9002,115
2022-09-052,1052,1322,1032,119582,7002,119
2022-09-022,1222,1242,1062,112318,3002,112
2022-09-012,1212,1312,1152,122349,4002,122
2022-08-312,1282,1442,1232,142785,4002,142
2022-08-302,1502,1662,1442,157258,4002,157
2022-08-292,1342,1532,1312,145329,1002,145
2022-08-262,1702,1942,1692,174271,7002,174
2022-08-252,1512,1732,1382,169261,0002,169
2022-08-242,1422,1562,1352,151257,9002,151
2022-08-232,1392,1462,1332,144220,6002,144
2022-08-222,1262,1592,1172,157260,5002,157
2022-08-192,1572,1652,1412,152201,8002,152
2022-08-182,1482,1512,1382,145177,5002,145
2022-08-172,1542,1702,1402,155300,3002,155
2022-08-162,1502,1502,1292,137215,7002,137
2022-08-152,1252,1562,1192,151293,5002,151
2022-08-122,1262,1472,1162,126575,0002,126
2022-08-102,1302,1492,1032,146282,6002,146
2022-08-092,1672,1792,1372,142262,9002,142
2022-08-082,1542,1642,1402,159260,8002,159
2022-08-052,1692,1722,1592,172263,3002,172
2022-08-042,1532,1672,1402,153196,8002,153
2022-08-032,1612,1622,1392,151219,0002,151
2022-08-022,2002,2022,1612,167258,1002,167
2022-08-012,2302,2302,2132,224283,7002,224
2022-07-292,2392,2392,2172,224693,8002,224
2022-07-282,2242,2332,2092,224295,3002,224
2022-07-272,2292,2382,2152,221343,9002,221
2022-07-262,2152,2292,2032,217404,5002,217
2022-07-252,2222,2302,2042,207351,4002,207
2022-07-222,2032,2262,1892,222526,5002,222
2022-07-212,1692,1942,1592,194377,8002,194
2022-07-202,1402,1682,1332,165444,6002,165
2022-07-192,1242,1242,0942,103263,1002,103
2022-07-152,1162,1242,1032,111268,4002,111
2022-07-142,0922,0982,0822,095188,6002,095
2022-07-132,0992,1022,0822,089216,3002,089
2022-07-122,1252,1252,0772,080236,4002,080
2022-07-112,1202,1282,1022,124336,8002,124
2022-07-082,0952,1382,0832,107527,2002,107
2022-07-072,0872,0972,0702,076448,1002,076
2022-07-062,0762,0922,0622,071489,1002,071
2022-07-052,1602,1602,1312,140371,6002,140
2022-07-042,1402,1422,1202,140327,1002,140
2022-07-012,1282,1372,1022,113294,9002,113
2022-06-302,0992,1442,0992,123682,0002,123
2022-06-292,1002,1292,0962,121515,0002,121
2022-06-282,1272,1292,1102,127475,6002,127
2022-06-272,1352,1392,1162,127309,6002,127
2022-06-242,0832,1082,0822,104418,4002,104
2022-06-232,0702,0892,0682,083258,3002,083
2022-06-222,1002,1022,0742,074284,6002,074
2022-06-212,0792,0982,0702,091326,9002,091
2022-06-202,1022,1042,0402,049425,9002,049
2022-06-172,0482,1062,0472,096618,7002,096
2022-06-162,1242,1342,0992,103281,4002,103
2022-06-152,1072,1212,0912,091694,4002,091
2022-06-142,0812,1312,0812,124367,5002,124
2022-06-132,1142,1312,1072,119377,3002,119
2022-06-102,1192,1372,1152,120371,9002,120
2022-06-092,1452,1552,1372,142333,3002,142
2022-06-082,1402,1682,1402,156383,7002,156
2022-06-072,1082,1262,1032,116304,9002,116
2022-06-062,0862,0982,0832,092248,8002,092
2022-06-032,1152,1212,0812,090260,4002,090
2022-06-022,0872,1082,0692,099231,9002,099
2022-06-012,0722,1062,0672,093462,0002,093
2022-05-312,0832,1032,0612,065866,9002,065
2022-05-302,0712,0982,0612,088578,6002,088
2022-05-272,0752,0822,0452,052434,8002,052
2022-05-262,0502,0792,0502,063395,7002,063
2022-05-252,0542,0772,0362,058513,3002,058
2022-05-242,0892,0892,0542,054438,2002,054
2022-05-232,1042,1122,0852,098423,5002,098
2022-05-202,0782,0942,0712,085507,6002,085
2022-05-192,0362,0882,0342,080547,3002,080
2022-05-182,0852,0942,0542,057630,1002,057
2022-05-172,1112,1462,0882,091555,1002,091
2022-05-162,1502,1622,0702,085770,5002,085
2022-05-132,1142,1532,1102,149504,8002,149
2022-05-122,1602,1632,1362,139346,0002,139
2022-05-112,1582,1842,1542,162346,5002,162
2022-05-102,1782,1932,1732,187387,9002,187
2022-05-092,1792,1952,1642,178238,5002,178
2022-05-062,1732,1972,1692,192304,3002,192
2022-05-022,1622,1732,1462,158278,7002,158
2022-04-282,1002,1692,0982,167482,4002,167
2022-04-272,0982,1052,0822,084543,4002,084
2022-04-262,1202,1302,1092,109437,7002,109
2022-04-252,1002,1212,0942,119438,7002,119
2022-04-222,1182,1552,1152,150511,6002,150
2022-04-212,1512,1672,1482,153445,3002,153
2022-04-202,1662,1802,1472,151396,0002,151
2022-04-192,1442,1612,1442,154279,2002,154
2022-04-182,1542,1582,1082,129448,6002,129
2022-04-152,1692,1762,1572,173254,7002,173
2022-04-142,1582,1862,1532,178293,0002,178
2022-04-132,1162,1642,1152,158376,6002,158
2022-04-122,1582,1602,1012,101608,8002,101
2022-04-112,1832,1842,1442,161615,5002,161
2022-04-082,2182,2352,1962,208573,4002,208
2022-04-072,2172,2212,2022,206387,7002,206
2022-04-062,2682,2862,2302,230428,3002,230
2022-04-052,3202,3322,2832,290328,7002,290
2022-04-042,2722,3022,2612,297262,9002,297
2022-04-012,2362,2552,2152,254565,5002,254
2022-03-312,2872,3062,2612,261363,2002,261
2022-03-302,3292,3352,2832,296419,1002,296
2022-03-292,3462,3592,3322,355357,2002,355
2022-03-282,3472,3532,3332,340195,2002,340
2022-03-252,3602,3642,3372,344313,8002,344
2022-03-242,3522,3572,3202,340522,3002,340
2022-03-232,3432,3822,3332,376734,3002,376
2022-03-222,3482,3672,3362,341735,9002,341
2022-03-182,3372,3542,3302,331788,2002,331
2022-03-172,3302,3662,3172,351527,3002,351
2022-03-162,3252,3312,2982,298612,7002,298
2022-03-152,3512,3622,3232,325528,7002,325
2022-03-142,3752,3792,3512,360270,4002,360
2022-03-112,3202,3622,3202,351346,7002,351
2022-03-102,3132,3602,3112,356374,3002,356
2022-03-092,2752,2852,2642,267386,9002,267
2022-03-082,2882,3152,2782,280351,6002,280
2022-03-072,3242,3282,3012,310390,9002,310
2022-03-042,3862,3962,3642,364247,0002,364
2022-03-032,3662,3902,3572,380230,9002,380
2022-03-022,3452,3612,3402,345285,8002,345
2022-03-012,3912,4102,3852,388298,9002,388
2022-02-282,3482,3872,3462,386289,3002,386
2022-02-252,3542,3572,3272,346289,1002,346
2022-02-242,3552,3742,3472,354309,8002,354
2022-02-222,3632,3772,3492,363208,0002,363
2022-02-212,3712,3912,3512,391185,9002,391
2022-02-182,3902,4152,3902,396274,3002,396
2022-02-172,4522,4602,4152,432178,5002,432
2022-02-162,4502,4592,4382,451333,2002,451
2022-02-152,3942,4302,3922,409388,9002,409
2022-02-142,3182,4122,3012,394641,7002,394
2022-02-102,3562,3632,3372,346411,6002,346
2022-02-092,3222,3462,3162,335393,5002,335
2022-02-082,3242,3312,3132,317250,7002,317
2022-02-072,3242,3412,3172,327200,6002,327
2022-02-042,3022,3332,2962,333214,7002,333
2022-02-032,3282,3352,3172,329197,2002,329
2022-02-022,2852,3392,2812,336303,1002,336
2022-02-012,3052,3222,2902,292275,6002,292
2022-01-312,3262,3292,3012,321269,0002,321
2022-01-282,2992,3362,2972,320322,7002,320
2022-01-272,3452,3512,2702,287474,8002,287
2022-01-262,3742,3742,3382,338274,1002,338
2022-01-252,3732,3842,3432,381294,0002,381
2022-01-242,3432,3812,3402,375339,2002,375
2022-01-212,3362,3802,3252,378290,1002,378
2022-01-202,3492,3762,3412,363277,5002,363
2022-01-192,3722,3942,3382,348390,3002,348
2022-01-182,4482,4482,3972,410216,9002,410
2022-01-172,4342,4602,4332,449231,1002,449
2022-01-142,4102,4252,3952,405333,3002,405
2022-01-132,4352,4472,4222,422238,1002,422
2022-01-122,4202,4572,4192,449255,7002,449
2022-01-112,4152,4272,4052,420279,0002,420
2022-01-072,4292,4512,4092,428288,6002,428
2022-01-062,4302,4542,4232,433319,6002,433
2022-01-052,4702,4752,4502,464363,7002,464
2022-01-042,4242,4572,4202,455273,6002,455

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