4394 (株)エクスモーション 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 816 | 826 | 812 | 817 | 7,500 | 817 |
| 2024-04-25 | 828 | 828 | 817 | 817 | 500 | 817 |
| 2024-04-24 | 818 | 826 | 817 | 826 | 1,900 | 826 |
| 2024-04-23 | 813 | 823 | 813 | 820 | 5,200 | 820 |
| 2024-04-22 | 808 | 815 | 807 | 812 | 1,000 | 812 |
| 2024-04-19 | 811 | 816 | 809 | 815 | 2,900 | 815 |
| 2024-04-18 | 821 | 825 | 810 | 820 | 2,900 | 820 |
| 2024-04-17 | 836 | 836 | 790 | 828 | 15,400 | 828 |
| 2024-04-16 | 819 | 840 | 814 | 830 | 5,800 | 830 |
| 2024-04-15 | 816 | 825 | 809 | 820 | 3,200 | 820 |
| 2024-04-12 | 819 | 819 | 816 | 816 | 2,100 | 816 |
| 2024-04-11 | 812 | 825 | 812 | 825 | 4,100 | 825 |
| 2024-04-10 | 816 | 819 | 808 | 811 | 4,900 | 811 |
| 2024-04-09 | 800 | 819 | 800 | 810 | 5,500 | 810 |
| 2024-04-08 | 807 | 827 | 794 | 794 | 37,900 | 794 |
| 2024-04-05 | 871 | 881 | 851 | 852 | 11,300 | 852 |
| 2024-04-04 | 869 | 873 | 861 | 871 | 7,400 | 871 |
| 2024-04-03 | 860 | 877 | 851 | 876 | 5,600 | 876 |
| 2024-04-02 | 868 | 870 | 856 | 860 | 900 | 860 |
| 2024-04-01 | 867 | 869 | 853 | 868 | 3,200 | 868 |
| 2024-03-29 | 858 | 869 | 856 | 866 | 9,200 | 866 |
| 2024-03-28 | 873 | 873 | 854 | 858 | 2,900 | 858 |
| 2024-03-27 | 875 | 875 | 869 | 874 | 1,200 | 874 |
| 2024-03-26 | 874 | 880 | 869 | 877 | 1,900 | 877 |
| 2024-03-25 | 876 | 881 | 872 | 873 | 4,400 | 873 |
| 2024-03-22 | 873 | 881 | 870 | 881 | 3,800 | 881 |
| 2024-03-21 | 880 | 892 | 870 | 875 | 9,500 | 875 |
| 2024-03-19 | 871 | 871 | 850 | 868 | 9,300 | 868 |
| 2024-03-18 | 867 | 876 | 847 | 867 | 11,400 | 867 |
| 2024-03-15 | 871 | 871 | 863 | 870 | 2,100 | 870 |
| 2024-03-14 | 870 | 873 | 854 | 872 | 4,400 | 872 |
| 2024-03-13 | 877 | 889 | 867 | 870 | 5,000 | 870 |
| 2024-03-12 | 890 | 890 | 868 | 876 | 3,800 | 876 |
| 2024-03-11 | 885 | 900 | 878 | 886 | 5,900 | 886 |
| 2024-03-08 | 915 | 915 | 893 | 901 | 11,400 | 901 |
| 2024-03-07 | 921 | 943 | 907 | 919 | 16,800 | 919 |
| 2024-03-06 | 910 | 927 | 895 | 914 | 9,000 | 914 |
| 2024-03-05 | 918 | 926 | 902 | 909 | 14,800 | 909 |
| 2024-03-04 | 892 | 916 | 892 | 911 | 6,700 | 911 |
| 2024-03-01 | 909 | 921 | 895 | 897 | 11,400 | 897 |
| 2024-02-29 | 896 | 928 | 878 | 917 | 15,400 | 917 |
| 2024-02-28 | 840 | 932 | 840 | 896 | 72,500 | 896 |
| 2024-02-27 | 842 | 852 | 830 | 840 | 9,800 | 840 |
| 2024-02-26 | 851 | 852 | 835 | 842 | 8,100 | 842 |
| 2024-02-22 | 824 | 850 | 824 | 850 | 11,400 | 850 |
| 2024-02-21 | 834 | 834 | 825 | 830 | 6,700 | 830 |
| 2024-02-20 | 830 | 836 | 820 | 835 | 10,400 | 835 |
| 2024-02-19 | 815 | 836 | 815 | 836 | 3,900 | 836 |
| 2024-02-16 | 810 | 819 | 804 | 815 | 3,500 | 815 |
| 2024-02-15 | 811 | 814 | 803 | 810 | 7,200 | 810 |
| 2024-02-14 | 835 | 835 | 811 | 823 | 5,100 | 823 |
| 2024-02-13 | 839 | 839 | 832 | 835 | 3,100 | 835 |
| 2024-02-09 | 835 | 838 | 830 | 834 | 4,300 | 834 |
| 2024-02-08 | 825 | 831 | 825 | 830 | 1,200 | 830 |
| 2024-02-07 | 828 | 828 | 820 | 828 | 3,900 | 828 |
| 2024-02-06 | 823 | 834 | 822 | 828 | 3,600 | 828 |
| 2024-02-05 | 825 | 827 | 816 | 823 | 21,200 | 823 |
| 2024-02-02 | 825 | 831 | 825 | 825 | 1,300 | 825 |
| 2024-02-01 | 830 | 832 | 820 | 820 | 4,100 | 820 |
| 2024-01-31 | 844 | 844 | 812 | 834 | 7,600 | 834 |
| 2024-01-30 | 842 | 845 | 840 | 844 | 2,700 | 844 |
| 2024-01-29 | 834 | 843 | 834 | 836 | 3,200 | 836 |
| 2024-01-26 | 830 | 841 | 830 | 832 | 3,800 | 832 |
| 2024-01-25 | 828 | 833 | 822 | 830 | 4,200 | 830 |
| 2024-01-24 | 827 | 828 | 820 | 828 | 2,200 | 828 |
| 2024-01-23 | 826 | 828 | 817 | 827 | 2,100 | 827 |
| 2024-01-22 | 813 | 829 | 811 | 828 | 7,400 | 828 |
| 2024-01-19 | 806 | 808 | 800 | 803 | 6,100 | 803 |
| 2024-01-18 | 812 | 812 | 801 | 801 | 1,400 | 801 |
| 2024-01-17 | 800 | 815 | 800 | 813 | 5,100 | 813 |
| 2024-01-16 | 804 | 810 | 798 | 799 | 5,400 | 799 |
| 2024-01-15 | 810 | 811 | 798 | 800 | 32,700 | 800 |
| 2024-01-12 | 830 | 862 | 830 | 857 | 17,100 | 857 |
| 2024-01-11 | 841 | 841 | 815 | 830 | 8,500 | 830 |
| 2024-01-10 | 833 | 833 | 820 | 826 | 3,300 | 826 |
| 2024-01-09 | 825 | 830 | 825 | 827 | 6,600 | 827 |
| 2024-01-05 | 821 | 825 | 820 | 825 | 900 | 825 |
| 2024-01-04 | 810 | 825 | 802 | 825 | 4,100 | 825 |
分割・併合履歴 ： [2019-05-29]1株→2株
