4259 (株)エクサウィザーズ 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 394 | 397 | 389 | 394 | 997,700 | 394 |
| 2024-12-02 | 381 | 398 | 370 | 390 | 1,151,200 | 390 |
| 2024-11-29 | 378 | 387 | 378 | 381 | 579,800 | 381 |
| 2024-11-28 | 378 | 390 | 378 | 382 | 567,100 | 382 |
| 2024-11-27 | 390 | 392 | 380 | 386 | 946,500 | 386 |
| 2024-11-26 | 398 | 398 | 386 | 392 | 817,300 | 392 |
| 2024-11-25 | 391 | 401 | 386 | 398 | 851,000 | 398 |
| 2024-11-22 | 405 | 408 | 388 | 388 | 1,340,700 | 388 |
| 2024-11-21 | 399 | 412 | 393 | 402 | 1,898,800 | 402 |
| 2024-11-20 | 395 | 403 | 384 | 385 | 918,600 | 385 |
| 2024-11-19 | 365 | 400 | 365 | 390 | 1,585,100 | 390 |
| 2024-11-18 | 378 | 384 | 366 | 367 | 975,300 | 367 |
| 2024-11-15 | 390 | 392 | 374 | 382 | 1,506,200 | 382 |
| 2024-11-14 | 392 | 401 | 387 | 396 | 1,297,200 | 396 |
| 2024-11-13 | 378 | 409 | 375 | 399 | 4,978,900 | 399 |
| 2024-11-12 | 352 | 357 | 344 | 345 | 1,229,500 | 345 |
| 2024-11-11 | 346 | 351 | 340 | 348 | 666,600 | 348 |
| 2024-11-08 | 335 | 350 | 334 | 345 | 1,103,300 | 345 |
| 2024-11-07 | 338 | 344 | 332 | 334 | 605,500 | 334 |
| 2024-11-06 | 332 | 340 | 325 | 335 | 624,200 | 335 |
| 2024-11-05 | 332 | 332 | 318 | 329 | 500,200 | 329 |
| 2024-11-01 | 328 | 336 | 327 | 328 | 574,500 | 328 |
| 2024-10-31 | 332 | 337 | 329 | 336 | 411,000 | 336 |
| 2024-10-30 | 330 | 338 | 328 | 336 | 793,500 | 336 |
| 2024-10-29 | 321 | 333 | 320 | 332 | 653,900 | 332 |
| 2024-10-28 | 301 | 324 | 300 | 323 | 624,500 | 323 |
| 2024-10-25 | 316 | 316 | 302 | 302 | 787,000 | 302 |
| 2024-10-24 | 307 | 314 | 304 | 313 | 538,900 | 313 |
| 2024-10-23 | 324 | 327 | 312 | 313 | 945,800 | 313 |
| 2024-10-22 | 341 | 341 | 325 | 326 | 1,044,800 | 326 |
| 2024-10-21 | 325 | 345 | 325 | 338 | 1,208,400 | 338 |
| 2024-10-18 | 325 | 332 | 322 | 323 | 428,500 | 323 |
| 2024-10-17 | 338 | 338 | 326 | 327 | 833,200 | 327 |
| 2024-10-16 | 327 | 339 | 327 | 339 | 1,129,000 | 339 |
| 2024-10-15 | 323 | 332 | 318 | 330 | 742,300 | 330 |
| 2024-10-11 | 318 | 326 | 318 | 321 | 309,100 | 321 |
| 2024-10-10 | 327 | 328 | 317 | 321 | 310,300 | 321 |
| 2024-10-09 | 313 | 324 | 313 | 323 | 507,000 | 323 |
| 2024-10-08 | 321 | 321 | 309 | 309 | 789,900 | 309 |
| 2024-10-07 | 329 | 331 | 320 | 320 | 801,200 | 320 |
| 2024-10-04 | 325 | 336 | 323 | 324 | 771,000 | 324 |
| 2024-10-03 | 337 | 337 | 325 | 328 | 833,400 | 328 |
| 2024-10-02 | 332 | 334 | 324 | 328 | 1,008,000 | 328 |
| 2024-10-01 | 329 | 343 | 322 | 339 | 1,298,200 | 339 |
| 2024-09-30 | 318 | 329 | 315 | 321 | 1,198,800 | 321 |
| 2024-09-27 | 327 | 336 | 323 | 332 | 1,137,000 | 332 |
| 2024-09-26 | 323 | 326 | 316 | 324 | 573,600 | 324 |
| 2024-09-25 | 325 | 326 | 317 | 318 | 930,600 | 318 |
| 2024-09-24 | 324 | 335 | 323 | 330 | 1,276,900 | 330 |
| 2024-09-20 | 316 | 321 | 312 | 317 | 726,800 | 317 |
| 2024-09-19 | 303 | 319 | 302 | 315 | 1,115,400 | 315 |
| 2024-09-18 | 301 | 301 | 292 | 295 | 997,200 | 295 |
| 2024-09-17 | 306 | 307 | 293 | 296 | 802,100 | 296 |
| 2024-09-13 | 313 | 315 | 300 | 303 | 1,072,400 | 303 |
| 2024-09-12 | 303 | 328 | 299 | 319 | 2,118,400 | 319 |
| 2024-09-11 | 300 | 307 | 288 | 291 | 834,000 | 291 |
| 2024-09-10 | 303 | 308 | 298 | 301 | 545,100 | 301 |
| 2024-09-09 | 286 | 303 | 282 | 300 | 781,800 | 300 |
| 2024-09-06 | 300 | 301 | 290 | 295 | 636,700 | 295 |
| 2024-09-05 | 301 | 316 | 292 | 299 | 1,641,900 | 299 |
| 2024-09-04 | 316 | 318 | 302 | 303 | 1,472,400 | 303 |
| 2024-09-03 | 320 | 332 | 319 | 329 | 764,600 | 329 |
| 2024-09-02 | 327 | 327 | 319 | 321 | 607,000 | 321 |
| 2024-08-30 | 324 | 331 | 322 | 327 | 439,700 | 327 |
| 2024-08-29 | 319 | 329 | 316 | 324 | 715,100 | 324 |
| 2024-08-28 | 345 | 345 | 318 | 323 | 2,397,700 | 323 |
| 2024-08-27 | 322 | 331 | 319 | 327 | 757,300 | 327 |
| 2024-08-26 | 311 | 325 | 310 | 322 | 793,900 | 322 |
| 2024-08-23 | 311 | 312 | 306 | 310 | 649,100 | 310 |
| 2024-08-22 | 320 | 324 | 311 | 315 | 819,200 | 315 |
| 2024-08-21 | 311 | 320 | 309 | 310 | 618,200 | 310 |
| 2024-08-20 | 306 | 319 | 304 | 315 | 953,900 | 315 |
| 2024-08-19 | 305 | 311 | 297 | 298 | 773,400 | 298 |
| 2024-08-16 | 299 | 306 | 295 | 305 | 1,017,700 | 305 |
| 2024-08-15 | 288 | 295 | 280 | 293 | 961,700 | 293 |
| 2024-08-14 | 282 | 291 | 274 | 289 | 1,590,200 | 289 |
| 2024-08-13 | 274 | 286 | 271 | 284 | 1,179,300 | 284 |
| 2024-08-09 | 267 | 268 | 258 | 267 | 737,200 | 267 |
| 2024-08-08 | 262 | 269 | 259 | 264 | 708,600 | 264 |
| 2024-08-07 | 249 | 272 | 248 | 266 | 1,671,400 | 266 |
| 2024-08-06 | 256 | 272 | 245 | 257 | 2,396,100 | 257 |
| 2024-08-05 | 262 | 273 | 225 | 228 | 3,379,900 | 228 |
| 2024-08-02 | 303 | 304 | 291 | 294 | 1,609,400 | 294 |
| 2024-08-01 | 329 | 329 | 315 | 317 | 384,200 | 317 |
| 2024-07-31 | 321 | 328 | 317 | 328 | 356,800 | 328 |
| 2024-07-30 | 329 | 329 | 318 | 324 | 447,600 | 324 |
| 2024-07-29 | 319 | 330 | 314 | 330 | 503,400 | 330 |
| 2024-07-26 | 317 | 321 | 312 | 313 | 694,000 | 313 |
| 2024-07-25 | 316 | 320 | 310 | 313 | 983,700 | 313 |
| 2024-07-24 | 337 | 338 | 322 | 323 | 1,046,800 | 323 |
| 2024-07-23 | 337 | 346 | 335 | 337 | 411,400 | 337 |
| 2024-07-22 | 344 | 345 | 335 | 337 | 325,500 | 337 |
| 2024-07-19 | 341 | 347 | 337 | 341 | 681,500 | 341 |
| 2024-07-18 | 348 | 356 | 346 | 346 | 706,900 | 346 |
| 2024-07-17 | 350 | 356 | 346 | 353 | 867,000 | 353 |
| 2024-07-16 | 349 | 349 | 344 | 347 | 483,700 | 347 |
| 2024-07-12 | 328 | 349 | 328 | 349 | 1,420,600 | 349 |
| 2024-07-11 | 329 | 335 | 322 | 333 | 560,000 | 333 |
| 2024-07-10 | 335 | 337 | 321 | 326 | 1,450,400 | 326 |
| 2024-07-09 | 344 | 344 | 333 | 335 | 963,200 | 335 |
| 2024-07-08 | 344 | 344 | 339 | 343 | 668,700 | 343 |
| 2024-07-05 | 338 | 346 | 335 | 346 | 627,000 | 346 |
| 2024-07-04 | 346 | 347 | 334 | 336 | 1,192,300 | 336 |
| 2024-07-03 | 341 | 348 | 340 | 344 | 556,300 | 344 |
| 2024-07-02 | 341 | 345 | 336 | 339 | 615,600 | 339 |
| 2024-07-01 | 348 | 351 | 340 | 341 | 713,100 | 341 |
| 2024-06-28 | 360 | 372 | 342 | 348 | 2,549,500 | 348 |
| 2024-06-27 | 355 | 359 | 351 | 356 | 909,100 | 356 |
| 2024-06-26 | 359 | 362 | 350 | 354 | 671,000 | 354 |
| 2024-06-25 | 353 | 361 | 348 | 357 | 776,300 | 357 |
| 2024-06-24 | 352 | 361 | 350 | 353 | 857,200 | 353 |
| 2024-06-21 | 340 | 359 | 339 | 351 | 1,051,000 | 351 |
| 2024-06-20 | 331 | 341 | 330 | 337 | 464,800 | 337 |
| 2024-06-19 | 334 | 338 | 330 | 331 | 628,000 | 331 |
| 2024-06-18 | 337 | 339 | 332 | 337 | 491,000 | 337 |
| 2024-06-17 | 345 | 345 | 334 | 336 | 551,200 | 336 |
| 2024-06-14 | 337 | 346 | 334 | 346 | 658,600 | 346 |
| 2024-06-13 | 344 | 347 | 340 | 343 | 406,700 | 343 |
| 2024-06-12 | 345 | 350 | 339 | 343 | 562,600 | 343 |
| 2024-06-11 | 347 | 350 | 342 | 346 | 567,900 | 346 |
| 2024-06-10 | 332 | 349 | 329 | 347 | 885,900 | 347 |
| 2024-06-07 | 340 | 347 | 335 | 335 | 862,000 | 335 |
| 2024-06-06 | 356 | 357 | 340 | 344 | 715,900 | 344 |
| 2024-06-05 | 365 | 371 | 352 | 352 | 827,700 | 352 |
| 2024-06-04 | 350 | 375 | 346 | 366 | 1,352,200 | 366 |
| 2024-06-03 | 342 | 362 | 339 | 352 | 1,321,900 | 352 |
| 2024-05-31 | 324 | 338 | 322 | 338 | 924,700 | 338 |
| 2024-05-30 | 329 | 332 | 319 | 323 | 1,467,100 | 323 |
| 2024-05-29 | 355 | 355 | 330 | 335 | 1,671,700 | 335 |
| 2024-05-28 | 365 | 365 | 346 | 356 | 1,790,000 | 356 |
| 2024-05-27 | 363 | 363 | 354 | 362 | 509,000 | 362 |
| 2024-05-24 | 360 | 367 | 357 | 361 | 664,900 | 361 |
| 2024-05-23 | 384 | 384 | 363 | 367 | 1,184,100 | 367 |
| 2024-05-22 | 382 | 385 | 377 | 377 | 563,400 | 377 |
| 2024-05-21 | 393 | 395 | 383 | 383 | 762,700 | 383 |
| 2024-05-20 | 388 | 404 | 381 | 394 | 1,045,600 | 394 |
| 2024-05-17 | 409 | 409 | 385 | 387 | 1,754,400 | 387 |
| 2024-05-16 | 415 | 420 | 392 | 413 | 1,176,500 | 413 |
| 2024-05-15 | 440 | 450 | 403 | 407 | 3,072,000 | 407 |
| 2024-05-14 | 459 | 480 | 454 | 480 | 1,773,900 | 480 |
| 2024-05-13 | 450 | 454 | 441 | 454 | 543,800 | 454 |
| 2024-05-10 | 453 | 455 | 442 | 446 | 405,900 | 446 |
| 2024-05-09 | 460 | 463 | 447 | 448 | 877,400 | 448 |
| 2024-05-08 | 459 | 473 | 455 | 465 | 778,500 | 465 |
| 2024-05-07 | 452 | 470 | 451 | 460 | 938,600 | 460 |
| 2024-05-02 | 444 | 453 | 439 | 446 | 478,500 | 446 |
| 2024-05-01 | 443 | 450 | 441 | 444 | 384,700 | 444 |
| 2024-04-30 | 450 | 451 | 442 | 447 | 518,300 | 447 |
| 2024-04-26 | 454 | 457 | 442 | 448 | 537,200 | 448 |
| 2024-04-25 | 447 | 455 | 444 | 449 | 435,600 | 449 |
| 2024-04-24 | 459 | 460 | 447 | 451 | 669,500 | 451 |
| 2024-04-23 | 448 | 455 | 442 | 454 | 691,100 | 454 |
| 2024-04-22 | 435 | 442 | 430 | 440 | 509,700 | 440 |
| 2024-04-19 | 436 | 440 | 418 | 435 | 1,309,400 | 435 |
| 2024-04-18 | 428 | 444 | 422 | 440 | 995,000 | 440 |
| 2024-04-17 | 449 | 461 | 430 | 435 | 3,814,300 | 435 |
| 2024-04-16 | 428 | 437 | 426 | 433 | 1,058,800 | 433 |
| 2024-04-15 | 442 | 449 | 436 | 438 | 1,366,300 | 438 |
| 2024-04-12 | 474 | 495 | 455 | 457 | 3,625,900 | 457 |
| 2024-04-11 | 483 | 508 | 450 | 466 | 9,255,900 | 466 |
| 2024-04-10 | 482 | 485 | 471 | 480 | 840,400 | 480 |
| 2024-04-09 | 472 | 478 | 462 | 468 | 939,700 | 468 |
| 2024-04-08 | 492 | 496 | 462 | 471 | 1,388,000 | 471 |
| 2024-04-05 | 490 | 492 | 472 | 485 | 1,301,600 | 485 |
| 2024-04-04 | 516 | 520 | 495 | 502 | 1,008,300 | 502 |
| 2024-04-03 | 506 | 522 | 501 | 515 | 938,000 | 515 |
| 2024-04-02 | 554 | 556 | 520 | 521 | 1,444,400 | 521 |
| 2024-04-01 | 580 | 580 | 557 | 561 | 1,276,200 | 561 |
| 2024-03-29 | 556 | 573 | 550 | 570 | 718,300 | 570 |
| 2024-03-28 | 560 | 567 | 546 | 550 | 718,000 | 550 |
| 2024-03-27 | 569 | 577 | 553 | 561 | 862,400 | 561 |
| 2024-03-26 | 558 | 573 | 552 | 564 | 1,103,100 | 564 |
| 2024-03-25 | 588 | 597 | 568 | 568 | 1,477,600 | 568 |
| 2024-03-22 | 612 | 612 | 575 | 581 | 2,506,100 | 581 |
| 2024-03-21 | 646 | 646 | 597 | 615 | 6,728,100 | 615 |
| 2024-03-19 | 607 | 617 | 602 | 617 | 2,572,400 | 617 |
| 2024-03-18 | 510 | 522 | 507 | 517 | 614,100 | 517 |
| 2024-03-15 | 509 | 527 | 506 | 513 | 682,500 | 513 |
| 2024-03-14 | 528 | 530 | 508 | 519 | 696,800 | 519 |
| 2024-03-13 | 550 | 550 | 515 | 530 | 1,081,100 | 530 |
| 2024-03-12 | 521 | 543 | 500 | 538 | 1,360,000 | 538 |
| 2024-03-11 | 547 | 550 | 523 | 529 | 1,443,400 | 529 |
| 2024-03-08 | 575 | 578 | 552 | 567 | 1,621,000 | 567 |
| 2024-03-07 | 594 | 605 | 567 | 586 | 1,724,300 | 586 |
| 2024-03-06 | 577 | 599 | 567 | 586 | 1,578,700 | 586 |
| 2024-03-05 | 540 | 596 | 533 | 586 | 2,010,200 | 586 |
| 2024-03-04 | 542 | 563 | 538 | 541 | 1,425,400 | 541 |
| 2024-03-01 | 547 | 547 | 527 | 527 | 988,600 | 527 |
| 2024-02-29 | 553 | 553 | 531 | 541 | 1,033,100 | 541 |
| 2024-02-28 | 564 | 569 | 545 | 552 | 1,152,600 | 552 |
| 2024-02-27 | 550 | 565 | 537 | 555 | 2,351,200 | 555 |
| 2024-02-26 | 515 | 543 | 505 | 541 | 2,375,400 | 541 |
| 2024-02-22 | 510 | 511 | 496 | 502 | 1,510,900 | 502 |
| 2024-02-21 | 503 | 503 | 482 | 487 | 1,270,700 | 487 |
| 2024-02-20 | 515 | 529 | 505 | 508 | 1,482,300 | 508 |
| 2024-02-19 | 510 | 521 | 495 | 516 | 1,735,100 | 516 |
| 2024-02-16 | 458 | 512 | 451 | 511 | 2,639,400 | 511 |
| 2024-02-15 | 482 | 485 | 458 | 459 | 1,687,800 | 459 |
| 2024-02-14 | 445 | 490 | 442 | 471 | 4,425,900 | 471 |
| 2024-02-13 | 422 | 424 | 413 | 422 | 714,600 | 422 |
| 2024-02-09 | 414 | 421 | 411 | 415 | 469,900 | 415 |
| 2024-02-08 | 418 | 419 | 407 | 414 | 567,400 | 414 |
| 2024-02-07 | 419 | 419 | 408 | 416 | 681,500 | 416 |
| 2024-02-06 | 425 | 425 | 414 | 419 | 538,500 | 419 |
| 2024-02-05 | 441 | 441 | 425 | 427 | 877,400 | 427 |
| 2024-02-02 | 424 | 443 | 423 | 443 | 868,500 | 443 |
| 2024-02-01 | 422 | 426 | 418 | 418 | 448,900 | 418 |
| 2024-01-31 | 433 | 433 | 415 | 429 | 892,700 | 429 |
| 2024-01-30 | 441 | 442 | 427 | 436 | 766,400 | 436 |
| 2024-01-29 | 449 | 450 | 439 | 441 | 794,500 | 441 |
| 2024-01-26 | 466 | 470 | 447 | 448 | 1,644,400 | 448 |
| 2024-01-25 | 443 | 469 | 430 | 468 | 2,952,800 | 468 |
| 2024-01-24 | 441 | 453 | 432 | 435 | 1,024,400 | 435 |
| 2024-01-23 | 463 | 463 | 433 | 440 | 2,235,800 | 440 |
| 2024-01-22 | 418 | 448 | 411 | 443 | 1,586,800 | 443 |
| 2024-01-19 | 411 | 423 | 407 | 418 | 699,100 | 418 |
| 2024-01-18 | 413 | 423 | 404 | 407 | 1,097,600 | 407 |
| 2024-01-17 | 394 | 402 | 389 | 399 | 654,000 | 399 |
| 2024-01-16 | 398 | 409 | 391 | 391 | 760,200 | 391 |
| 2024-01-15 | 395 | 398 | 383 | 394 | 495,800 | 394 |
| 2024-01-12 | 376 | 402 | 374 | 395 | 1,157,700 | 395 |
| 2024-01-11 | 385 | 385 | 375 | 377 | 511,100 | 377 |
| 2024-01-10 | 375 | 385 | 371 | 383 | 449,900 | 383 |
| 2024-01-09 | 377 | 381 | 369 | 376 | 520,200 | 376 |
| 2024-01-05 | 385 | 385 | 369 | 370 | 853,000 | 370 |
| 2024-01-04 | 380 | 387 | 375 | 386 | 437,500 | 386 |
分割・併合履歴 ： なし
