4259 (株)エクサウィザーズの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	387	391	384	386	313,800	386
2023-12-28	371	393	367	392	1,268,800	392
2023-12-27	365	377	362	375	797,800	375
2023-12-26	374	377	367	369	674,700	369
2023-12-25	385	388	371	371	571,300	371
2023-12-22	385	393	380	381	458,200	381
2023-12-21	393	397	388	389	351,400	389
2023-12-20	400	413	395	396	1,570,800	396
2023-12-19	381	399	381	399	1,046,900	399
2023-12-18	375	382	371	375	403,900	375
2023-12-15	371	380	367	376	488,300	376
2023-12-14	372	382	369	371	612,300	371
2023-12-13	365	371	364	366	365,600	366
2023-12-12	378	381	366	368	555,200	368
2023-12-11	377	383	375	377	549,900	377
2023-12-08	371	379	370	378	507,700	378
2023-12-07	384	387	376	378	577,800	378
2023-12-06	383	393	383	391	618,000	391
2023-12-05	387	387	375	379	768,500	379
2023-12-04	385	392	384	389	433,500	389
2023-12-01	397	398	384	385	551,500	385
2023-11-30	412	420	393	397	579,800	397
2023-11-29	381	415	380	410	1,302,500	410
2023-11-28	379	383	369	379	678,700	379
2023-11-27	391	394	375	377	1,154,400	377
2023-11-24	402	404	393	394	539,300	394
2023-11-22	400	401	393	400	494,600	400
2023-11-21	400	406	393	399	628,900	399
2023-11-20	389	406	386	396	838,400	396
2023-11-17	412	419	390	392	870,500	392
2023-11-16	392	419	387	419	1,065,000	419
2023-11-15	398	406	386	399	2,896,400	399
2023-11-14	428	432	417	430	1,098,300	430
2023-11-13	426	435	423	430	957,700	430
2023-11-10	430	431	415	418	727,400	418
2023-11-09	424	437	415	437	684,300	437
2023-11-08	429	435	423	427	737,600	427
2023-11-07	423	432	420	428	832,000	428
2023-11-06	405	424	405	423	1,069,800	423
2023-11-02	377	394	375	394	597,200	394
2023-11-01	379	379	362	371	441,700	371
2023-10-31	357	373	352	373	582,000	373
2023-10-30	361	364	354	357	484,000	357
2023-10-27	363	369	353	367	563,200	367
2023-10-26	379	379	362	362	685,400	362
2023-10-25	395	398	380	380	615,700	380
2023-10-24	377	394	363	391	800,600	391
2023-10-23	385	385	368	368	479,700	368
2023-10-20	380	387	377	383	612,000	383
2023-10-19	396	401	385	385	847,200	385
2023-10-18	402	402	394	401	690,000	401
2023-10-17	400	405	397	400	341,100	400
2023-10-16	400	401	391	395	590,200	395
2023-10-13	404	409	400	400	300,400	400
2023-10-12	413	413	398	408	505,900	408
2023-10-11	419	420	407	411	461,900	411
2023-10-10	399	416	397	414	728,100	414
2023-10-06	381	400	381	399	549,000	399
2023-10-05	361	385	360	381	1,147,100	381
2023-10-04	370	376	351	353	1,211,500	353
2023-10-03	393	396	375	378	803,600	378
2023-10-02	412	412	393	393	368,200	393
2023-09-29	404	409	400	408	376,900	408
2023-09-28	421	421	399	404	539,700	404
2023-09-27	395	413	394	413	593,300	413
2023-09-26	413	415	398	401	944,600	401
2023-09-25	401	402	393	398	469,700	398
2023-09-22	385	402	381	399	665,700	399
2023-09-21	412	413	391	391	914,200	391
2023-09-20	412	419	404	410	599,300	410
2023-09-19	383	407	378	406	1,123,900	406
2023-09-15	390	396	375	382	1,193,100	382
2023-09-14	392	396	385	389	631,000	389
2023-09-13	391	402	391	392	334,500	392
2023-09-12	390	407	390	392	769,800	392
2023-09-11	389	396	387	388	341,900	388
2023-09-08	386	391	384	387	630,000	387
2023-09-07	399	399	390	394	514,100	394
2023-09-06	405	407	399	402	350,900	402
2023-09-05	401	412	399	407	240,100	407
2023-09-04	403	413	399	403	283,600	403
2023-09-01	399	406	395	406	300,600	406
2023-08-31	404	406	396	402	429,500	402
2023-08-30	416	417	399	399	705,100	399
2023-08-29	411	418	409	414	354,700	414
2023-08-28	424	425	408	410	576,000	410
2023-08-25	413	432	405	429	630,800	429
2023-08-24	417	436	417	421	1,529,800	421
2023-08-23	398	405	395	403	397,300	403
2023-08-22	401	412	399	402	840,100	402
2023-08-21	395	406	389	403	618,500	403
2023-08-18	389	395	379	394	1,282,000	394
2023-08-17	419	421	393	397	2,067,400	397
2023-08-16	439	448	425	427	954,100	427
2023-08-15	433	461	428	446	2,823,500	446
2023-08-14	451	451	422	425	1,339,600	425
2023-08-10	445	445	436	443	420,400	443
2023-08-09	440	450	440	448	426,400	448
2023-08-08	451	457	442	443	556,300	443
2023-08-07	438	460	436	459	539,000	459
2023-08-04	450	455	442	443	634,000	443
2023-08-03	455	460	452	452	615,400	452
2023-08-02	457	463	455	462	340,100	462
2023-08-01	465	467	458	465	623,400	465
2023-07-31	469	469	455	458	431,200	458
2023-07-28	456	468	453	464	510,000	464
2023-07-27	470	470	457	463	697,000	463
2023-07-26	465	480	461	478	703,800	478
2023-07-25	476	476	464	467	650,100	467
2023-07-24	462	474	458	474	712,600	474
2023-07-21	453	462	446	457	1,475,300	457
2023-07-20	487	487	461	461	1,457,700	461
2023-07-19	504	505	475	489	1,388,900	489
2023-07-18	490	502	474	497	2,010,500	497
2023-07-14	501	502	485	496	1,373,500	496
2023-07-13	483	500	478	495	824,800	495
2023-07-12	499	502	479	480	753,600	480
2023-07-11	494	504	488	499	1,328,000	499
2023-07-10	479	492	471	478	993,200	478
2023-07-07	489	501	470	487	2,512,800	487
2023-07-06	520	524	504	507	1,358,200	507
2023-07-05	519	533	515	530	1,210,300	530
2023-07-04	541	546	523	529	1,441,600	529
2023-07-03	580	582	543	551	2,535,400	551
2023-06-30	517	533	507	528	1,523,200	528
2023-06-29	545	572	532	537	2,124,800	537
2023-06-28	547	561	530	535	1,656,200	535
2023-06-27	558	566	504	532	3,610,600	532
2023-06-26	594	596	553	564	3,388,600	564
2023-06-23	659	660	600	607	3,511,600	607
2023-06-22	663	690	653	658	2,999,500	658
2023-06-21	645	685	637	670	3,441,300	670
2023-06-20	661	661	628	641	1,509,700	641
2023-06-19	664	667	642	651	2,500,200	651
2023-06-16	610	660	608	660	3,054,000	660
2023-06-15	614	626	595	605	2,204,800	605
2023-06-14	623	652	617	621	4,408,500	621
2023-06-13	633	639	606	614	3,050,200	614
2023-06-12	579	630	561	614	5,309,600	614
2023-06-09	595	610	566	569	3,568,600	569
2023-06-08	601	615	562	585	4,690,900	585
2023-06-07	647	663	609	621	6,110,300	621
2023-06-06	587	660	585	641	8,889,600	641
2023-06-05	554	584	542	580	4,822,700	580
2023-06-02	509	553	493	548	4,666,700	548
2023-06-01	478	504	470	496	2,331,200	496
2023-05-31	520	539	481	486	6,171,800	486
2023-05-30	482	487	451	462	2,927,200	462
2023-05-29	419	489	418	479	5,120,300	479
2023-05-26	430	443	410	416	2,269,300	416
2023-05-25	423	428	413	422	1,147,000	422
2023-05-24	419	435	417	425	958,900	425
2023-05-23	427	442	413	427	2,119,000	427
2023-05-22	418	428	405	420	1,709,000	420
2023-05-19	387	412	384	411	1,981,200	411
2023-05-18	384	392	374	382	988,400	382
2023-05-17	379	394	375	384	1,305,700	384
2023-05-16	384	390	368	376	1,380,300	376
2023-05-15	357	399	357	379	1,860,300	379
2023-05-12	330	360	327	360	2,892,100	360
2023-05-11	361	367	357	366	1,244,300	366
2023-05-10	360	365	351	357	1,200,900	357
2023-05-09	350	359	347	350	1,078,800	350
2023-05-08	341	350	341	343	1,008,900	343
2023-05-02	339	340	331	338	532,100	338
2023-05-01	336	343	334	342	1,143,700	342
2023-04-28	328	333	322	332	709,300	332
2023-04-27	331	332	324	326	712,100	326
2023-04-26	333	339	327	331	872,500	331
2023-04-25	332	332	323	328	796,600	328
2023-04-24	328	337	325	332	984,700	332
2023-04-21	334	336	322	325	1,417,100	325
2023-04-20	336	345	335	339	873,500	339
2023-04-19	339	343	330	336	935,600	336
2023-04-18	328	339	328	339	1,202,100	339
2023-04-17	319	331	316	328	1,171,000	328
2023-04-14	325	328	318	319	542,900	319
2023-04-13	317	325	314	322	565,100	322
2023-04-12	325	326	313	321	1,157,400	321
2023-04-11	328	335	326	327	1,050,700	327
2023-04-10	319	327	318	325	817,000	325
2023-04-07	325	327	311	316	863,400	316
2023-04-06	317	328	314	323	727,100	323
2023-04-05	324	326	319	322	650,300	322
2023-04-04	333	335	323	324	1,594,200	324
2023-04-03	331	339	327	334	1,332,400	334
2023-03-31	332	334	324	325	1,093,500	325
2023-03-30	341	349	330	335	1,108,100	335
2023-03-29	331	340	329	340	950,200	340
2023-03-28	331	335	322	328	947,400	328
2023-03-27	342	342	330	334	1,412,500	334
2023-03-24	357	365	336	345	4,335,100	345
2023-03-23	326	347	323	345	5,540,400	345
2023-03-22	315	319	308	310	705,300	310
2023-03-20	317	324	302	304	1,115,700	304
2023-03-17	309	321	305	318	1,207,200	318
2023-03-16	283	309	283	308	1,229,200	308
2023-03-15	304	310	287	288	1,392,300	288
2023-03-14	307	311	293	296	1,566,300	296
2023-03-13	298	313	297	312	1,610,900	312
2023-03-10	322	341	308	310	5,681,700	310
2023-03-09	337	339	315	330	5,986,700	330
2023-03-08	296	327	295	325	3,100,100	325
2023-03-07	297	308	294	301	1,881,100	301
2023-03-06	291	301	285	298	1,850,500	298
2023-03-03	280	288	278	283	1,055,800	283
2023-03-02	283	283	274	275	1,432,800	275
2023-03-01	294	294	283	287	1,186,600	287
2023-02-28	276	297	276	295	2,604,000	295
2023-02-27	286	287	271	274	2,685,800	274
2023-02-24	291	294	283	288	1,600,900	288
2023-02-22	298	298	287	293	2,731,100	293
2023-02-21	312	314	303	304	2,609,400	304
2023-02-20	320	321	308	311	3,463,400	311
2023-02-17	352	357	315	321	4,970,900	321
2023-02-16	352	373	352	358	6,601,200	358
2023-02-15	432	432	432	432	45,800	432
2023-02-14	519	535	519	532	427,600	532
2023-02-13	533	535	509	511	629,500	511
2023-02-10	546	553	531	542	463,300	542
2023-02-09	516	555	512	549	836,500	549
2023-02-08	496	533	496	526	570,000	526
2023-02-07	501	505	488	496	317,600	496
2023-02-06	520	525	497	499	503,400	499
2023-02-03	530	530	513	515	255,400	515
2023-02-02	530	535	524	528	302,300	528
2023-02-01	515	531	513	526	408,400	526
2023-01-31	512	514	501	509	232,500	509
2023-01-30	510	520	508	512	411,500	512
2023-01-27	520	528	501	506	378,000	506
2023-01-26	518	529	516	519	253,200	519
2023-01-25	513	516	502	514	310,100	514
2023-01-24	523	534	517	517	395,500	517
2023-01-23	527	535	512	520	372,400	520
2023-01-20	500	518	500	513	306,500	513
2023-01-19	500	507	493	504	242,700	504
2023-01-18	499	512	491	503	521,900	503
2023-01-17	480	503	480	491	447,900	491
2023-01-16	478	498	474	482	876,600	482
2023-01-13	467	479	464	473	441,700	473
2023-01-12	470	474	460	469	342,300	469
2023-01-11	443	470	437	463	630,500	463
2023-01-10	420	451	419	439	565,600	439
2023-01-06	410	416	406	413	353,100	413
2023-01-05	419	427	410	415	239,800	415
2023-01-04	437	437	414	416	457,500	416

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 [2023年度]

4259 (株)エクサウィザーズの時系列データ [2023年度]