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 |
|---|---|---|---|---|---|---|
| 2024-04-23 | 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
