1. HOME >
  2. 株価時系列 >
  3. 4394 >
  4. 2020年

4394 (株)エクスモーション の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,4461,4561,4191,4502,3001,450
2020-12-291,4091,4461,4091,4176,5001,417
2020-12-281,4601,4631,3821,38610,9001,386
2020-12-251,4281,4781,4271,4658,8001,465
2020-12-241,4681,4681,4221,4414,5001,441
2020-12-231,4021,4431,4021,4424,2001,442
2020-12-221,4551,4651,3851,39818,2001,398
2020-12-211,5601,5701,4771,47717,7001,477
2020-12-181,6881,6881,5551,55519,9001,555
2020-12-171,6251,7151,5911,67945,9001,679
2020-12-161,5401,5931,5331,58511,2001,585
2020-12-151,6081,6081,5211,52824,8001,528
2020-12-141,6751,7491,6021,61170,2001,611
2020-12-111,5301,6781,5021,67772,4001,677
2020-12-101,4751,5201,4511,52047,4001,520
2020-12-091,4601,4621,4241,43610,8001,436
2020-12-081,3641,4591,3621,45923,5001,459
2020-12-071,3531,5351,2831,41985,1001,419
2020-12-041,3401,3521,3271,3529,0001,352
2020-12-031,3441,3561,3411,3436,5001,343
2020-12-021,3601,3701,3471,3578,3001,357
2020-12-011,3111,3601,3111,35910,9001,359
2020-11-301,3111,3381,3101,3259,4001,325
2020-11-271,3181,3331,3121,3296,1001,329
2020-11-261,3221,3471,3191,33710,3001,337
2020-11-251,3351,3521,3061,32116,6001,321
2020-11-241,3161,3421,3111,33611,7001,336
2020-11-201,3101,3501,3011,3165,2001,316
2020-11-191,3081,3351,2901,32612,7001,326
2020-11-181,3511,3621,3181,32513,2001,325
2020-11-171,3501,3571,3211,3509,3001,350
2020-11-161,3301,3651,3191,3359,7001,335
2020-11-131,3331,3391,3041,3224,0001,322
2020-11-121,3231,3551,3231,3407,4001,340
2020-11-111,3631,3631,3341,3534,3001,353
2020-11-101,3121,3551,3111,33311,4001,333
2020-11-091,3341,3341,3101,3175,2001,317
2020-11-061,3251,3301,3161,3301,7001,330
2020-11-051,3011,3341,3001,3332,7001,333
2020-11-041,2741,3351,2641,3244,9001,324
2020-11-021,2811,2811,2431,2681,2001,268
2020-10-301,3201,3201,2271,2465,1001,246
2020-10-291,2801,3031,2741,3032,3001,303
2020-10-281,3461,3461,3401,3406001,340
2020-10-271,2941,3221,2601,3214,5001,321
2020-10-261,3461,3461,2751,2946,2001,294
2020-10-231,3201,3511,3151,3363,2001,336
2020-10-221,3691,3691,3341,3492,1001,349
2020-10-211,3381,3681,3301,3685,0001,368
2020-10-201,3721,3721,3401,3404001,340
2020-10-191,3171,3491,3171,3432,3001,343
2020-10-161,3551,3621,3221,3227,1001,322
2020-10-151,3651,3851,3401,3766,1001,376
2020-10-141,3951,3991,3701,3714,7001,371
2020-10-131,4131,4141,3821,4044,1001,404
2020-10-121,4001,4291,3831,4034,3001,403
2020-10-091,3891,4351,3551,40126,3001,401
2020-10-081,4941,4991,4281,4498,7001,449
2020-10-071,4481,4951,4261,46614,4001,466
2020-10-061,3981,4211,3851,42016,8001,420
2020-10-051,4011,4051,3781,3934,0001,393
2020-10-021,4121,4121,3661,3728,9001,372
2020-09-301,4031,4281,3841,3897,0001,389
2020-09-291,3411,4171,3381,3938,0001,393
2020-09-281,3751,3881,3471,3576,4001,357
2020-09-251,3771,3981,3611,3756,4001,375
2020-09-241,3901,4371,3801,38710,2001,387
2020-09-231,3681,4491,3421,40816,2001,408
2020-09-181,3981,4031,3751,37612,2001,376
2020-09-171,4131,4171,3931,4052,6001,405
2020-09-161,4001,4321,3881,4205,0001,420
2020-09-151,4341,4491,4001,4003,0001,400
2020-09-141,4101,4671,3991,43411,6001,434
2020-09-111,3771,4101,3661,4106,2001,410
2020-09-101,4411,4411,3331,40619,5001,406
2020-09-091,3771,4171,3711,4118,3001,411
2020-09-081,3901,4151,3621,40714,7001,407
2020-09-071,3731,4191,3731,3918,3001,391
2020-09-041,3281,4041,3271,39324,0001,393
2020-09-031,3591,5221,3141,40855,4001,408
2020-09-021,3651,3671,3151,3158,3001,315
2020-09-011,3371,3501,3201,3475,9001,347
2020-08-311,2721,3271,2631,3197,1001,319
2020-08-281,3241,3241,2161,24620,2001,246
2020-08-271,3601,3601,3111,32410,4001,324
2020-08-261,2901,3521,2771,33015,0001,330
2020-08-251,2381,2971,2171,2959,7001,295
2020-08-241,2131,2381,2071,2135,2001,213
2020-08-211,2581,2581,2061,2136,8001,213
2020-08-201,2771,2831,2201,2328,6001,232
2020-08-191,2691,2841,2681,2773,8001,277
2020-08-181,2601,2931,2601,2652,4001,265
2020-08-171,3041,3101,2601,2807,5001,280
2020-08-141,2331,3021,2331,28510,5001,285
2020-08-131,2471,2591,2271,2337,1001,233
2020-08-121,2001,2301,2001,2206,2001,220
2020-08-111,2001,2311,1891,19610,5001,196
2020-08-071,1781,1781,1571,1787,2001,178
2020-08-061,2051,2061,1731,1797,6001,179
2020-08-051,1551,2151,1441,20514,1001,205
2020-08-041,1491,1591,1301,1308,6001,130
2020-08-031,1711,1901,0941,13020,0001,130
2020-07-311,2561,2561,1501,17119,6001,171
2020-07-301,3031,3301,2491,28111,3001,281
2020-07-291,3571,3811,2911,29118,7001,291
2020-07-281,2951,3951,2951,35049,2001,350
2020-07-271,2721,2721,2241,2325,8001,232
2020-07-221,2551,3001,2251,30013,3001,300
2020-07-211,1931,2251,1881,2252,4001,225
2020-07-201,1761,1971,1301,19710,3001,197
2020-07-171,2081,2081,1401,15714,0001,157
2020-07-161,2361,2411,2051,21013,7001,210
2020-07-151,2271,3001,2161,24520,7001,245
2020-07-141,2611,2971,2471,25612,1001,256
2020-07-131,2631,3481,2181,30715,3001,307
2020-07-101,3091,3201,2441,24921,7001,249
2020-07-091,3831,3831,3381,34613,2001,346
2020-07-081,3941,4211,3841,4085,2001,408
2020-07-071,3531,4151,3531,4107,9001,410
2020-07-061,3351,3841,3351,36510,4001,365
2020-07-031,3601,3851,3301,34018,4001,340
2020-07-021,4451,4601,3251,38435,8001,384
2020-07-011,4741,4861,4431,4649,3001,464
2020-06-301,4771,5191,4421,4598,4001,459
2020-06-291,5241,5361,4431,46014,3001,460
2020-06-261,5001,5361,5001,52811,6001,528
2020-06-251,5301,5321,4941,49713,4001,497
2020-06-241,5231,5571,5201,54610,9001,546
2020-06-231,5661,5831,5251,56319,0001,563
2020-06-221,5801,6051,5041,56127,0001,561
2020-06-191,5751,5831,5461,5667,2001,566
2020-06-181,5871,5871,5001,57515,2001,575
2020-06-171,4981,5771,4641,56311,0001,563
2020-06-161,4521,5311,4301,49825,6001,498
2020-06-151,5001,5191,4001,40031,7001,400
2020-06-121,4811,5541,4431,55427,8001,554
2020-06-111,6461,6461,5541,57322,3001,573
2020-06-101,6271,6691,6261,6379,2001,637
2020-06-091,6911,6911,6301,6459,3001,645
2020-06-081,6651,6981,6621,6988,5001,698
2020-06-051,6341,6601,6171,6566,9001,656
2020-06-041,7321,7321,6311,66111,7001,661
2020-06-031,7311,7361,6601,67419,2001,674
2020-06-021,6901,7451,6901,73514,9001,735
2020-06-011,7301,7601,7201,72611,8001,726
2020-05-291,6921,7671,6901,72712,3001,727
2020-05-281,7501,7511,6681,72219,8001,722
2020-05-271,7211,7581,6541,75024,9001,750
2020-05-261,7511,7801,7071,72229,9001,722
2020-05-251,6831,7871,6831,76042,0001,760
2020-05-221,6251,6781,6161,67016,7001,670
2020-05-211,6261,6861,6131,64926,4001,649
2020-05-201,5181,6101,5051,59919,1001,599
2020-05-191,5701,6351,5391,53923,9001,539
2020-05-181,5991,5991,5211,54115,9001,541
2020-05-151,6181,6451,5501,59925,1001,599
2020-05-141,6841,7421,4571,601184,5001,601
2020-05-131,3981,6881,3801,688107,7001,688
2020-05-121,3161,3881,2911,38838,7001,388
2020-05-111,2241,3341,2241,29345,9001,293
2020-05-081,2161,2321,1901,21932,2001,219
2020-05-071,1891,2171,1801,20625,1001,206
2020-05-011,1671,1791,1501,15923,5001,159
2020-04-301,2001,2271,1801,19742,1001,197
2020-04-281,1081,2051,1061,18151,2001,181
2020-04-271,1111,1431,0831,09931,8001,099
2020-04-241,2101,2371,0701,08481,5001,084
2020-04-231,2891,3461,2051,205107,0001,205
2020-04-221,1611,2971,1601,29088,6001,290
2020-04-211,2221,2511,1301,21559,6001,215
2020-04-201,2181,3601,1671,27880,2001,278
2020-04-171,2121,2351,1871,20532,6001,205
2020-04-161,1421,2431,1401,16546,6001,165
2020-04-151,1191,2281,0901,13435,9001,134
2020-04-141,0251,1061,0251,09925,5001,099
2020-04-131,0391,0941,0231,02331,3001,023
2020-04-101,0881,1181,0221,02322,3001,023
2020-04-099781,0889571,05323,0001,053
2020-04-0894996190295013,700950
2020-04-0792795689993427,900934
2020-04-0688089186088215,600882
2020-04-0394894987488219,700882
2020-04-029369849359358,100935
2020-04-0198699993593510,400935
2020-03-311,0091,0129809867,200986
2020-03-309811,00193197911,800979
2020-03-271,0301,0969731,01110,6001,011
2020-03-261,1341,1341,0161,0199,6001,019
2020-03-251,1591,1711,0521,10422,4001,104
2020-03-249691,0319531,00923,4001,009
2020-03-2391594485893014,200930
2020-03-191,0061,03889491534,000915
2020-03-181,1291,1291,0021,00612,8001,006
2020-03-171,0001,1159991,09923,8001,099
2020-03-161,0731,1491,0541,0545,8001,054
2020-03-131,0671,1201,0031,07331,2001,073
2020-03-121,1271,2381,1271,21531,4001,215
2020-03-111,2581,2581,1701,18040,3001,180
2020-03-101,1411,2361,0731,22869,4001,228
2020-03-091,3611,3611,1101,16859,3001,168
2020-03-061,5441,5441,3741,39129,2001,391
2020-03-051,5731,5841,5261,5306,5001,530
2020-03-041,5131,5821,5001,57313,8001,573
2020-03-031,6221,6511,5401,55315,4001,553
2020-03-021,4861,6141,4861,60314,5001,603
2020-02-281,5021,5711,4261,49872,7001,498
2020-02-271,7051,7091,6221,62238,4001,622
2020-02-261,7351,7601,6491,70437,7001,704
2020-02-251,7381,7861,7301,76913,0001,769
2020-02-211,8431,8751,8431,8584,0001,858
2020-02-201,8891,9101,8671,87911,4001,879
2020-02-191,8651,8761,8241,86513,0001,865
2020-02-181,8881,8881,7901,80116,3001,801
2020-02-171,9001,9041,8571,86111,1001,861
2020-02-141,9351,9391,8901,90012,4001,900
2020-02-131,9401,9541,9381,9413,0001,941
2020-02-121,9421,9501,9231,9439,1001,943
2020-02-101,9561,9721,9221,94711,5001,947
2020-02-072,0212,0211,9731,98913,2001,989
2020-02-062,0502,0702,0232,02311,3002,023
2020-02-052,0342,0942,0302,03612,1002,036
2020-02-042,0372,0882,0232,06117,2002,061
2020-02-031,9202,0421,9152,02229,5002,022
2020-01-311,9992,0451,9882,01025,7002,010
2020-01-302,0692,1001,9822,00943,0002,009
2020-01-292,1232,1232,0512,06936,9002,069
2020-01-282,1002,1402,0792,11524,0002,115
2020-01-272,1092,1562,0792,10136,7002,101
2020-01-242,1272,1372,0632,09338,0002,093
2020-01-232,1112,1292,0862,12411,8002,124
2020-01-222,0912,1462,0902,09511,1002,095
2020-01-212,1182,1212,0802,09118,8002,091
2020-01-202,1332,1702,1032,12617,2002,126
2020-01-172,1722,1742,0912,11924,5002,119
2020-01-162,1292,1872,0442,17458,0002,174
2020-01-152,2292,2292,0592,080105,1002,080
2020-01-142,3412,3912,2112,218170,9002,218
2020-01-102,5982,6942,5412,69139,7002,691
2020-01-092,6002,6102,5542,58515,8002,585
2020-01-082,5862,6012,4402,52027,7002,520
2020-01-072,5932,6292,5932,60712,2002,607
2020-01-062,6752,6752,5552,56719,0002,567

分割・併合履歴 ： [2019-05-29]1株→2株