4259 (株)エクサウィザーズの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	439	449	426	437	448,200	437
2022-12-29	412	438	411	435	573,000	435
2022-12-28	422	423	404	415	962,300	415
2022-12-27	430	441	428	430	480,300	430
2022-12-26	430	435	414	428	543,200	428
2022-12-23	428	429	417	420	623,000	420
2022-12-22	428	445	420	443	696,700	443
2022-12-21	430	432	415	420	717,500	420
2022-12-20	451	455	420	431	1,075,800	431
2022-12-19	470	475	456	457	552,100	457
2022-12-16	497	503	471	474	953,800	474
2022-12-15	495	511	486	507	600,800	507
2022-12-14	511	513	486	500	960,300	500
2022-12-13	527	529	513	516	481,100	516
2022-12-12	516	526	506	520	454,800	520
2022-12-09	531	531	509	516	662,900	516
2022-12-08	531	532	513	522	451,900	522
2022-12-07	531	543	531	535	467,300	535
2022-12-06	557	560	541	541	361,000	541
2022-12-05	569	573	550	567	472,400	567
2022-12-02	573	573	557	569	367,800	569
2022-12-01	596	608	568	577	807,100	577
2022-11-30	578	582	562	576	507,100	576
2022-11-29	593	611	576	578	1,185,600	578
2022-11-28	558	601	550	594	1,372,700	594
2022-11-25	555	569	547	557	599,400	557
2022-11-24	532	550	529	549	588,800	549
2022-11-22	522	531	513	524	972,700	524
2022-11-21	535	541	516	536	726,300	536
2022-11-18	515	548	512	537	702,100	537
2022-11-17	566	570	525	525	1,065,200	525
2022-11-16	566	574	545	559	639,600	559
2022-11-15	519	575	515	570	1,405,200	570
2022-11-14	530	552	522	526	697,800	526
2022-11-11	498	520	493	514	1,155,600	514
2022-11-10	486	494	471	476	1,325,200	476
2022-11-09	519	532	511	524	647,700	524
2022-11-08	515	530	511	522	400,000	522
2022-11-07	510	513	496	508	217,400	508
2022-11-04	506	520	506	510	214,900	510
2022-11-02	511	522	504	518	284,500	518
2022-11-01	533	534	512	515	440,100	515
2022-10-31	548	551	520	530	438,900	530
2022-10-28	528	544	526	538	426,100	538
2022-10-27	520	531	512	531	457,700	531
2022-10-26	524	539	502	527	949,000	527
2022-10-25	513	545	509	517	1,884,900	517
2022-10-24	486	498	470	487	544,400	487
2022-10-21	483	488	471	479	266,200	479
2022-10-20	492	506	483	486	706,400	486
2022-10-19	473	504	469	502	917,100	502
2022-10-18	469	498	468	469	824,800	469
2022-10-17	455	470	453	462	322,200	462
2022-10-14	448	464	441	462	815,800	462
2022-10-13	459	460	431	432	762,000	432
2022-10-12	450	464	450	464	395,500	464
2022-10-11	461	461	442	450	547,100	450
2022-10-07	443	478	442	469	1,008,900	469
2022-10-06	444	451	437	451	378,400	451
2022-10-05	457	464	445	449	626,900	449
2022-10-04	443	457	432	457	1,267,100	457
2022-10-03	427	443	398	443	1,469,500	443
2022-09-30	430	447	427	427	676,900	427
2022-09-29	435	440	425	432	450,700	432
2022-09-28	436	441	416	425	371,600	425
2022-09-27	437	443	430	433	482,400	433
2022-09-26	460	460	430	430	699,200	430
2022-09-22	452	465	443	462	452,500	462
2022-09-21	473	486	452	460	726,200	460
2022-09-20	465	477	453	477	641,100	477
2022-09-16	468	478	463	468	560,700	468
2022-09-15	500	509	474	475	1,406,000	475
2022-09-14	488	554	473	495	4,442,600	495
2022-09-13	543	549	495	495	4,261,900	495
2022-09-12	524	524	524	524	116,000	524
2022-09-09	427	447	427	444	369,200	444
2022-09-08	428	435	418	424	278,300	424
2022-09-07	445	445	416	420	613,200	420
2022-09-06	441	455	436	447	196,300	447
2022-09-05	439	445	432	441	165,400	441
2022-09-02	459	463	438	442	434,600	442
2022-09-01	475	476	452	460	517,600	460
2022-08-31	459	469	456	464	359,000	464
2022-08-30	453	470	448	456	560,600	456
2022-08-29	425	447	425	439	415,900	439
2022-08-26	451	458	444	448	430,700	448
2022-08-25	435	447	432	447	273,100	447
2022-08-24	429	445	427	431	410,200	431
2022-08-23	413	427	408	427	429,800	427
2022-08-22	437	437	412	413	511,000	413
2022-08-19	460	465	445	445	383,700	445
2022-08-18	455	467	443	462	385,400	462
2022-08-17	433	473	430	463	1,153,100	463
2022-08-16	398	432	396	427	867,000	427
2022-08-15	405	411	393	396	547,800	396
2022-08-12	386	404	384	401	828,900	401
2022-08-10	411	411	399	402	487,200	402
2022-08-09	405	418	398	417	479,800	417
2022-08-08	429	429	406	409	1,033,600	409
2022-08-05	428	433	420	427	539,400	427
2022-08-04	437	438	425	431	670,800	431
2022-08-03	440	440	424	431	675,700	431
2022-08-02	438	456	434	436	646,700	436
2022-08-01	441	442	428	433	1,307,500	433
2022-07-29	430	472	430	436	1,234,500	436
2022-07-28	432	432	422	427	552,300	427
2022-07-27	426	440	416	426	948,300	426
2022-07-26	437	437	418	421	344,100	421
2022-07-25	439	439	422	429	254,100	429
2022-07-22	443	450	438	445	196,300	445
2022-07-21	436	455	432	451	485,500	451
2022-07-20	423	434	423	429	214,700	429
2022-07-19	424	425	413	419	154,700	419
2022-07-15	433	433	418	423	120,900	423
2022-07-14	424	430	419	429	146,100	429
2022-07-13	435	435	423	429	117,100	429
2022-07-12	451	457	429	429	312,400	429
2022-07-11	464	475	457	460	373,300	460
2022-07-08	452	457	441	448	194,300	448
2022-07-07	460	470	447	447	235,900	447
2022-07-06	454	464	445	458	631,700	458
2022-07-05	458	466	449	456	405,000	456
2022-07-04	458	485	455	460	424,300	460
2022-07-01	515	515	457	457	506,800	457
2022-06-30	535	556	509	521	2,217,600	521
2022-06-29	495	526	490	516	463,700	516
2022-06-28	488	514	481	500	584,100	500
2022-06-27	493	505	463	496	791,400	496
2022-06-24	439	488	438	471	920,700	471
2022-06-23	419	435	410	415	255,400	415
2022-06-22	430	431	400	407	382,300	407
2022-06-21	416	433	416	422	134,700	422
2022-06-20	433	446	401	413	403,100	413
2022-06-17	440	460	423	430	885,400	430
2022-06-16	512	512	459	464	555,000	464
2022-06-15	509	509	489	490	224,500	490
2022-06-14	500	506	486	505	302,400	505
2022-06-13	535	535	501	507	290,900	507
2022-06-10	559	570	551	555	158,800	555
2022-06-09	555	581	555	575	122,000	575
2022-06-08	545	572	544	565	236,800	565
2022-06-07	552	552	535	535	172,400	535
2022-06-06	550	555	543	555	102,700	555
2022-06-03	552	560	545	552	137,600	552
2022-06-02	551	555	533	550	151,900	550
2022-06-01	563	577	548	557	101,300	557
2022-05-31	556	567	548	563	186,900	563
2022-05-30	540	568	531	568	228,700	568
2022-05-27	507	533	505	523	241,300	523
2022-05-26	517	526	499	499	195,900	499
2022-05-25	540	540	505	508	352,400	508
2022-05-24	558	559	542	544	131,600	544
2022-05-23	550	568	546	567	125,000	567
2022-05-20	547	552	530	547	170,400	547
2022-05-19	560	561	539	542	295,400	542
2022-05-18	571	586	569	575	136,900	575
2022-05-17	588	588	562	569	231,700	569
2022-05-16	558	587	558	585	302,300	585
2022-05-13	566	568	536	546	505,100	546
2022-05-12	560	600	553	558	1,209,100	558
2022-05-11	569	579	545	556	448,100	556
2022-05-10	580	581	555	579	430,400	579
2022-05-09	611	611	587	587	265,600	587
2022-05-06	640	641	613	614	249,700	614
2022-05-02	644	656	636	646	164,300	646
2022-04-28	667	672	645	661	125,500	661
2022-04-27	670	674	651	664	250,900	664
2022-04-26	700	702	666	682	312,100	682
2022-04-25	678	698	665	681	301,500	681
2022-04-22	730	734	687	696	418,200	696
2022-04-21	786	787	748	758	174,400	758
2022-04-20	825	828	788	788	186,300	788
2022-04-19	847	864	818	824	220,600	824
2022-04-18	850	866	830	832	246,900	832
2022-04-15	870	883	839	854	342,400	854
2022-04-14	860	860	842	850	285,600	850
2022-04-13	826	852	809	849	304,600	849
2022-04-12	800	827	795	819	188,500	819
2022-04-11	806	818	785	800	392,500	800
2022-04-08	849	860	819	821	141,200	821
2022-04-07	849	849	823	844	178,400	844
2022-04-06	828	870	819	861	343,400	861
2022-04-05	846	870	829	855	616,400	855
2022-04-04	796	824	796	818	538,700	818
2022-04-01	760	796	739	770	387,400	770
2022-03-31	785	797	761	774	329,900	774
2022-03-30	750	812	748	800	710,000	800
2022-03-29	709	740	700	740	387,700	740
2022-03-28	708	728	694	700	480,400	700
2022-03-25	706	708	679	698	207,900	698
2022-03-24	675	697	671	693	252,100	693
2022-03-23	674	695	674	684	326,900	684
2022-03-22	690	692	654	654	209,200	654
2022-03-18	675	687	668	681	385,000	681
2022-03-17	697	705	676	690	325,600	690
2022-03-16	679	689	668	680	174,600	680
2022-03-15	675	678	661	673	65,000	673
2022-03-14	658	681	658	671	140,900	671
2022-03-11	678	686	653	665	286,700	665
2022-03-10	681	703	680	698	242,800	698
2022-03-09	710	710	668	671	209,500	671
2022-03-08	675	721	668	693	196,200	693
2022-03-07	710	715	663	683	236,900	683
2022-03-04	763	769	708	737	399,900	737
2022-03-03	737	791	729	787	891,600	787
2022-03-02	682	718	673	713	317,800	713
2022-03-01	649	700	644	697	403,100	697
2022-02-28	635	662	626	656	218,700	656
2022-02-25	609	640	603	632	447,300	632
2022-02-24	593	605	576	581	340,900	581
2022-02-22	603	628	593	603	417,800	603
2022-02-21	642	646	607	614	453,700	614
2022-02-18	668	672	645	661	510,900	661
2022-02-17	737	739	685	689	330,100	689
2022-02-16	680	743	680	735	889,400	735
2022-02-15	699	699	656	660	291,900	660
2022-02-14	691	723	686	700	287,100	700
2022-02-10	703	722	690	719	223,800	719
2022-02-09	670	696	661	693	176,300	693
2022-02-08	689	703	655	656	358,100	656
2022-02-07	696	710	692	696	103,000	696
2022-02-04	691	705	674	704	174,000	704
2022-02-03	720	722	698	704	215,200	704
2022-02-02	730	737	716	728	244,400	728
2022-02-01	706	734	699	721	509,600	721
2022-01-31	679	704	659	686	360,500	686
2022-01-28	685	695	641	680	1,019,900	680
2022-01-27	710	732	688	700	612,600	700
2022-01-26	799	808	705	713	1,758,900	713
2022-01-25	739	747	690	728	896,200	728
2022-01-24	715	722	667	699	870,800	699
2022-01-21	775	851	708	722	8,971,500	722
2022-01-20	724	760	724	760	613,400	760
2022-01-19	708	732	656	660	1,659,000	660
2022-01-18	640	670	622	648	430,100	648
2022-01-17	686	700	632	634	376,900	634
2022-01-14	695	716	670	700	351,200	700
2022-01-13	767	773	696	698	754,900	698
2022-01-12	790	802	768	770	249,700	770
2022-01-11	822	824	764	775	367,700	775
2022-01-07	850	874	790	832	694,500	832
2022-01-06	777	830	756	809	763,000	809
2022-01-05	880	894	801	801	1,070,400	801
2022-01-04	957	961	900	901	909,600	901

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

4259 (株)エクサウィザーズ の時系列データ [2022年度]

4259 (株)エクサウィザーズの時系列データ [2022年度]