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
2023-03-202,4062,4062,3812,383345,9002,383
2023-03-172,4092,4252,4002,412517,6002,412
2023-03-162,3752,4002,3692,400370,4002,400
2023-03-152,4032,4212,3962,417295,6002,417
2023-03-142,4072,4132,3642,389501,7002,389
2023-03-132,4422,4432,3942,424433,2002,424
2023-03-102,4672,4782,4562,471407,6002,471
2023-03-092,4702,4822,4682,475257,5002,475
2023-03-082,4232,4582,4232,454235,6002,454
2023-03-072,4092,4272,4092,423292,2002,423
2023-03-062,4182,4212,4022,413394,0002,413
2023-03-032,4152,4302,4082,421278,1002,421
2023-03-022,4212,4242,4062,410229,4002,410
2023-03-012,3912,4062,3832,405276,1002,405
2023-02-282,4042,4092,3792,389544,2002,389
2023-02-272,4002,4142,3962,411277,3002,411
2023-02-242,3982,4052,3912,405272,9002,405
2023-02-222,4142,4172,3852,398259,1002,398
2023-02-212,3962,4182,3932,414266,3002,414
2023-02-202,3772,4002,3592,399225,1002,399
2023-02-172,3452,3692,3402,362325,2002,362
2023-02-162,3352,3502,3322,350585,0002,350
2023-02-152,3832,3902,3692,380227,7002,380
2023-02-142,3562,3862,3492,385405,5002,385
2023-02-132,3522,3702,3392,349397,3002,349
2023-02-102,3402,3512,3272,340293,9002,340
2023-02-092,3232,3442,3222,335311,4002,335
2023-02-082,2962,3392,2922,333470,0002,333
2023-02-072,3042,3112,2812,292356,3002,292
2023-02-062,3112,3172,2942,307338,9002,307
2023-02-032,2892,2972,2732,294407,6002,294
2023-02-022,3212,3312,3062,314372,3002,314
2023-02-012,3542,3602,3212,323373,7002,323
2023-01-312,3662,3862,3502,358913,5002,358
2023-01-302,3452,3912,3442,363554,2002,363
2023-01-272,3302,3452,3302,341278,0002,341
2023-01-262,3332,3352,3192,326288,3002,326
2023-01-252,3142,3272,3082,319312,4002,319
2023-01-242,3042,3112,2972,303269,8002,303
2023-01-232,2802,2992,2742,292353,8002,292
2023-01-202,2702,2792,2692,270208,7002,270
2023-01-192,2702,2762,2632,266286,9002,266
2023-01-182,2612,2772,2412,264267,6002,264
2023-01-172,2412,2652,2392,263320,0002,263
2023-01-162,2402,2532,2372,246269,7002,246
2023-01-132,2302,2622,2302,252429,5002,252
2023-01-122,2352,2452,2312,236424,5002,236
2023-01-112,2242,2352,2212,229386,9002,229
2023-01-102,2242,2252,2092,212363,7002,212
2023-01-062,2152,2172,2002,202342,0002,202
2023-01-052,2222,2232,2062,215410,4002,215
2023-01-042,2262,2362,2032,224425,8002,224

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