4259 (株)エクサウィザーズ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 285 | 298 | 284 | 294 | 1,062,400 | 294 |
| 2025-04-02 | 297 | 303 | 294 | 301 | 487,900 | 301 |
| 2025-04-01 | 303 | 305 | 294 | 294 | 743,500 | 294 |
| 2025-03-31 | 305 | 307 | 298 | 302 | 1,258,300 | 302 |
| 2025-03-28 | 313 | 316 | 308 | 310 | 509,800 | 310 |
| 2025-03-27 | 317 | 317 | 311 | 314 | 490,800 | 314 |
| 2025-03-26 | 318 | 321 | 314 | 315 | 643,500 | 315 |
| 2025-03-25 | 317 | 317 | 313 | 316 | 518,000 | 316 |
| 2025-03-24 | 317 | 320 | 313 | 314 | 474,200 | 314 |
| 2025-03-21 | 318 | 320 | 314 | 315 | 506,900 | 315 |
| 2025-03-19 | 321 | 322 | 315 | 318 | 540,700 | 318 |
| 2025-03-18 | 320 | 322 | 317 | 319 | 427,200 | 319 |
| 2025-03-17 | 317 | 321 | 313 | 318 | 1,080,800 | 318 |
| 2025-03-14 | 311 | 319 | 306 | 316 | 2,014,800 | 316 |
| 2025-03-13 | 319 | 323 | 311 | 315 | 807,300 | 315 |
| 2025-03-12 | 314 | 322 | 313 | 316 | 792,400 | 316 |
| 2025-03-11 | 310 | 318 | 304 | 318 | 1,397,200 | 318 |
| 2025-03-10 | 313 | 323 | 308 | 320 | 1,040,000 | 320 |
| 2025-03-07 | 331 | 335 | 320 | 320 | 932,100 | 320 |
| 2025-03-06 | 333 | 342 | 331 | 335 | 949,400 | 335 |
| 2025-03-05 | 337 | 337 | 322 | 327 | 1,539,100 | 327 |
| 2025-03-04 | 335 | 344 | 331 | 344 | 983,000 | 344 |
| 2025-03-03 | 350 | 351 | 337 | 338 | 1,191,200 | 338 |
| 2025-02-28 | 341 | 352 | 341 | 349 | 1,306,700 | 349 |
| 2025-02-27 | 350 | 352 | 338 | 341 | 1,315,000 | 341 |
| 2025-02-26 | 346 | 353 | 341 | 352 | 971,800 | 352 |
| 2025-02-25 | 342 | 348 | 339 | 348 | 812,000 | 348 |
| 2025-02-21 | 351 | 356 | 345 | 346 | 1,179,300 | 346 |
| 2025-02-20 | 341 | 367 | 341 | 355 | 2,686,800 | 355 |
| 2025-02-19 | 348 | 353 | 334 | 339 | 2,903,900 | 339 |
| 2025-02-18 | 364 | 374 | 347 | 348 | 2,779,600 | 348 |
| 2025-02-17 | 361 | 370 | 353 | 362 | 3,208,100 | 362 |
| 2025-02-14 | 415 | 416 | 359 | 360 | 8,091,400 | 360 |
| 2025-02-13 | 439 | 439 | 439 | 439 | 410,100 | 439 |
| 2025-02-12 | 533 | 541 | 521 | 539 | 2,098,200 | 539 |
| 2025-02-10 | 528 | 536 | 522 | 531 | 2,163,500 | 531 |
| 2025-02-07 | 510 | 522 | 502 | 512 | 2,322,900 | 512 |
| 2025-02-06 | 497 | 517 | 496 | 497 | 1,630,500 | 497 |
| 2025-02-05 | 490 | 495 | 475 | 495 | 1,181,400 | 495 |
| 2025-02-04 | 475 | 500 | 475 | 494 | 1,314,100 | 494 |
| 2025-02-03 | 458 | 486 | 448 | 473 | 1,899,500 | 473 |
| 2025-01-31 | 504 | 506 | 491 | 498 | 941,700 | 498 |
| 2025-01-30 | 493 | 510 | 489 | 501 | 2,140,800 | 501 |
| 2025-01-29 | 463 | 519 | 463 | 503 | 5,441,600 | 503 |
| 2025-01-28 | 441 | 458 | 438 | 457 | 1,048,000 | 457 |
| 2025-01-27 | 461 | 467 | 451 | 451 | 1,027,200 | 451 |
| 2025-01-24 | 446 | 467 | 442 | 466 | 1,661,700 | 466 |
| 2025-01-23 | 451 | 459 | 440 | 440 | 1,008,900 | 440 |
| 2025-01-22 | 455 | 455 | 439 | 444 | 876,100 | 444 |
| 2025-01-21 | 439 | 452 | 434 | 450 | 937,400 | 450 |
| 2025-01-20 | 435 | 442 | 430 | 439 | 720,400 | 439 |
| 2025-01-17 | 435 | 435 | 411 | 431 | 1,547,900 | 431 |
| 2025-01-16 | 435 | 459 | 434 | 441 | 2,612,300 | 441 |
| 2025-01-15 | 424 | 428 | 417 | 419 | 524,900 | 419 |
| 2025-01-14 | 427 | 433 | 421 | 424 | 517,100 | 424 |
| 2025-01-10 | 436 | 443 | 430 | 430 | 520,300 | 430 |
| 2025-01-09 | 447 | 451 | 433 | 439 | 868,200 | 439 |
| 2025-01-08 | 440 | 446 | 436 | 444 | 996,400 | 444 |
| 2025-01-07 | 430 | 443 | 429 | 441 | 1,019,600 | 441 |
| 2025-01-06 | 438 | 445 | 424 | 427 | 1,934,100 | 427 |
分割・併合履歴 ： なし