4394 (株)エクスモーションの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	805	811	798	811	2,400	811
2023-12-28	781	805	781	805	6,800	805
2023-12-27	778	784	777	784	11,300	784
2023-12-26	785	786	775	777	9,000	777
2023-12-25	793	799	789	789	13,900	789
2023-12-22	799	812	795	812	8,600	812
2023-12-21	798	807	796	805	7,300	805
2023-12-20	807	807	804	807	2,000	807
2023-12-19	803	807	794	807	6,200	807
2023-12-18	798	804	798	803	8,700	803
2023-12-15	798	810	798	808	4,000	808
2023-12-14	827	828	790	797	17,100	797
2023-12-13	841	841	823	826	13,900	826
2023-12-12	855	856	842	843	3,700	843
2023-12-11	852	859	836	855	13,000	855
2023-12-08	870	870	833	852	10,800	852
2023-12-07	868	874	862	870	2,500	870
2023-12-06	870	877	870	877	1,400	877
2023-12-05	870	873	870	873	2,900	873
2023-12-04	884	884	865	869	5,700	869
2023-12-01	885	885	877	882	2,300	882
2023-11-30	895	898	885	885	1,000	885
2023-11-29	884	900	884	895	5,000	895
2023-11-28	907	908	901	908	2,400	908
2023-11-27	909	909	897	907	3,900	907
2023-11-24	918	921	909	912	2,600	912
2023-11-22	912	917	909	917	2,100	917
2023-11-21	909	919	907	916	7,900	916
2023-11-20	907	909	893	909	5,200	909
2023-11-17	886	894	886	894	900	894
2023-11-16	880	886	880	886	1,000	886
2023-11-15	881	888	875	879	3,800	879
2023-11-14	888	892	881	881	2,100	881
2023-11-13	887	888	887	888	300	888
2023-11-10	885	888	860	881	6,000	881
2023-11-09	903	905	860	898	8,300	898
2023-11-08	900	905	895	903	4,000	903
2023-11-07	890	900	875	900	2,200	900
2023-11-06	879	898	879	898	4,100	898
2023-11-02	872	879	870	879	1,100	879
2023-11-01	865	874	865	872	2,100	872
2023-10-31	869	883	867	867	1,100	867
2023-10-30	876	890	872	884	1,400	884
2023-10-27	868	880	864	880	2,300	880
2023-10-26	-	-	-	880	-	880
2023-10-25	879	889	864	880	3,100	880
2023-10-24	871	879	850	879	8,400	879
2023-10-23	880	888	875	880	5,100	880
2023-10-20	876	886	865	886	4,700	886
2023-10-19	883	885	870	885	1,700	885
2023-10-18	876	883	865	883	2,100	883
2023-10-17	860	881	851	881	4,800	881
2023-10-16	860	860	850	857	5,400	857
2023-10-13	897	897	854	863	12,100	863
2023-10-12	911	911	896	897	3,000	897
2023-10-11	904	912	903	903	4,500	903
2023-10-10	905	920	901	905	12,500	905
2023-10-06	918	930	908	930	9,900	930
2023-10-05	910	919	903	910	8,100	910
2023-10-04	939	939	907	911	12,600	911
2023-10-03	974	975	935	936	18,100	936
2023-10-02	975	975	967	974	700	974
2023-09-29	967	970	957	966	4,600	966
2023-09-28	977	978	965	972	3,900	972
2023-09-27	965	980	965	980	7,500	980
2023-09-26	977	979	965	973	4,700	973
2023-09-25	992	992	977	981	10,400	981
2023-09-22	958	983	958	983	6,200	983
2023-09-21	960	968	951	956	8,600	956
2023-09-20	938	969	938	960	18,600	960
2023-09-19	961	963	940	946	19,700	946
2023-09-15	978	978	961	964	10,800	964
2023-09-14	966	997	965	984	18,300	984
2023-09-13	1,008	1,008	964	965	26,100	965
2023-09-12	1,000	1,040	1,000	1,001	29,100	1,001
2023-09-11	1,026	1,038	988	993	43,500	993
2023-09-08	1,040	1,043	1,008	1,029	41,300	1,029
2023-09-07	1,003	1,118	993	1,055	483,400	1,055
2023-09-06	906	1,055	898	1,028	986,500	1,028
2023-09-05	891	905	891	905	3,100	905
2023-09-04	883	900	882	893	4,600	893
2023-09-01	885	886	876	886	2,000	886
2023-08-31	891	892	882	885	1,600	885
2023-08-30	891	892	882	892	1,700	892
2023-08-29	883	895	876	888	3,700	888
2023-08-28	880	888	880	883	900	883
2023-08-25	880	887	861	887	8,200	887
2023-08-24	865	882	864	880	4,300	880
2023-08-23	849	865	844	863	2,900	863
2023-08-22	839	849	836	849	600	849
2023-08-21	842	853	818	845	12,100	845
2023-08-18	857	861	847	851	5,400	851
2023-08-17	848	879	848	861	3,500	861
2023-08-16	853	853	840	845	3,400	845
2023-08-15	865	865	829	840	10,400	840
2023-08-14	878	878	864	864	2,300	864
2023-08-10	875	879	870	875	2,300	875
2023-08-09	879	879	873	875	2,500	875
2023-08-08	885	885	878	885	2,900	885
2023-08-07	877	883	877	878	1,200	878
2023-08-04	889	889	873	877	4,200	877
2023-08-03	886	889	880	880	4,100	880
2023-08-02	896	900	890	890	4,800	890
2023-08-01	896	910	895	900	2,700	900
2023-07-31	890	896	889	896	2,500	896
2023-07-28	897	897	885	886	4,500	886
2023-07-27	891	900	891	898	2,000	898
2023-07-26	896	898	891	893	2,000	893
2023-07-25	903	905	893	896	4,600	896
2023-07-24	924	930	898	902	13,700	902
2023-07-21	905	933	900	927	14,900	927
2023-07-20	884	915	884	911	30,000	911
2023-07-19	863	893	863	893	10,900	893
2023-07-18	891	900	858	861	20,700	861
2023-07-14	907	910	892	892	13,300	892
2023-07-13	904	913	899	899	18,700	899
2023-07-12	888	910	872	907	52,900	907
2023-07-11	925	948	880	881	260,200	881
2023-07-10	1,000	1,000	1,000	1,000	11,400	1,000
2023-07-07	1,218	1,325	1,180	1,300	151,700	1,300
2023-07-06	1,258	1,276	1,234	1,251	56,600	1,251
2023-07-05	1,270	1,274	1,242	1,255	11,000	1,255
2023-07-04	1,275	1,275	1,242	1,270	18,200	1,270
2023-07-03	1,223	1,260	1,217	1,260	27,400	1,260
2023-06-30	1,201	1,215	1,182	1,215	4,600	1,215
2023-06-29	1,200	1,209	1,194	1,201	3,000	1,201
2023-06-28	1,202	1,210	1,191	1,200	8,700	1,200
2023-06-27	1,203	1,208	1,183	1,208	13,900	1,208
2023-06-26	1,211	1,211	1,181	1,200	3,400	1,200
2023-06-23	1,182	1,211	1,180	1,211	11,200	1,211
2023-06-22	1,200	1,203	1,179	1,195	4,600	1,195
2023-06-21	1,220	1,220	1,185	1,200	5,900	1,200
2023-06-20	1,209	1,220	1,186	1,220	12,600	1,220
2023-06-19	1,157	1,230	1,157	1,219	21,100	1,219
2023-06-16	1,144	1,168	1,144	1,156	5,600	1,156
2023-06-15	1,157	1,172	1,123	1,134	10,700	1,134
2023-06-14	1,170	1,189	1,153	1,159	4,700	1,159
2023-06-13	1,167	1,177	1,144	1,176	14,700	1,176
2023-06-12	1,160	1,174	1,123	1,167	8,500	1,167
2023-06-09	1,161	1,187	1,144	1,161	12,500	1,161
2023-06-08	1,131	1,163	1,105	1,163	12,000	1,163
2023-06-07	1,168	1,168	1,120	1,131	16,300	1,131
2023-06-06	1,118	1,150	1,106	1,150	18,600	1,150
2023-06-05	1,101	1,132	1,086	1,102	13,000	1,102
2023-06-02	1,095	1,115	1,064	1,096	11,800	1,096
2023-06-01	1,056	1,120	1,056	1,095	19,700	1,095
2023-05-31	1,039	1,063	1,029	1,056	13,400	1,056
2023-05-30	1,021	1,076	1,021	1,033	11,200	1,033
2023-05-29	1,011	1,017	999	1,006	4,500	1,006
2023-05-26	1,021	1,025	996	996	8,700	996
2023-05-25	996	1,033	996	1,021	22,100	1,021
2023-05-24	965	988	961	986	9,400	986
2023-05-23	970	970	955	955	5,700	955
2023-05-22	957	968	957	968	4,000	968
2023-05-19	955	967	951	957	6,800	957
2023-05-18	962	968	958	959	4,500	959
2023-05-17	980	980	958	958	10,800	958
2023-05-16	982	984	948	961	23,400	961
2023-05-15	1,004	1,004	995	997	6,900	997
2023-05-12	1,014	1,020	1,000	1,013	12,800	1,013
2023-05-11	986	1,016	986	1,015	8,800	1,015
2023-05-10	996	996	986	994	3,000	994
2023-05-09	980	995	975	994	5,400	994
2023-05-08	985	985	975	982	5,200	982
2023-05-02	999	999	985	986	3,100	986
2023-05-01	979	1,014	979	995	3,400	995
2023-04-28	996	996	978	980	8,300	980
2023-04-27	959	991	959	991	8,200	991
2023-04-26	958	970	951	961	2,600	961
2023-04-25	972	972	951	970	6,900	970
2023-04-24	950	979	950	962	5,400	962
2023-04-21	967	967	940	950	16,500	950
2023-04-20	973	981	969	969	5,300	969
2023-04-19	979	981	967	970	9,900	970
2023-04-18	1,021	1,021	977	982	16,900	982
2023-04-17	992	1,018	980	1,004	25,300	1,004
2023-04-14	977	998	963	965	29,400	965
2023-04-13	1,012	1,017	985	996	37,300	996
2023-04-12	1,109	1,110	1,022	1,039	61,000	1,039
2023-04-11	1,091	1,128	1,052	1,100	138,000	1,100
2023-04-10	1,062	1,107	1,021	1,107	210,500	1,107
2023-04-07	921	957	920	957	22,300	957
2023-04-06	926	926	912	913	900	913
2023-04-05	926	926	910	918	2,400	918
2023-04-04	956	960	903	932	12,500	932
2023-04-03	960	960	942	958	18,700	958
2023-03-31	889	952	889	922	15,700	922
2023-03-30	878	890	871	889	3,500	889
2023-03-29	880	887	872	878	3,300	878
2023-03-28	888	888	870	883	3,400	883
2023-03-27	865	868	858	864	800	864
2023-03-24	872	872	860	860	700	860
2023-03-23	870	870	857	857	700	857
2023-03-22	856	868	856	857	2,500	857
2023-03-20	852	874	850	850	9,300	850
2023-03-17	855	862	855	862	200	862
2023-03-16	853	869	853	855	1,400	855
2023-03-15	861	879	861	873	1,900	873
2023-03-14	876	876	850	850	5,400	850
2023-03-13	885	885	873	873	9,900	873
2023-03-10	902	902	881	894	3,000	894
2023-03-09	903	904	899	899	1,400	899
2023-03-08	903	903	888	903	1,000	903
2023-03-07	903	903	896	903	2,100	903
2023-03-06	890	893	887	891	900	891
2023-03-03	900	900	887	896	3,000	896
2023-03-02	893	901	890	900	1,300	900
2023-03-01	899	899	890	893	800	893
2023-02-28	885	901	885	901	3,500	901
2023-02-27	885	885	882	883	900	883
2023-02-24	881	885	876	885	2,400	885
2023-02-22	879	880	867	867	3,800	867
2023-02-21	878	882	878	882	800	882
2023-02-20	886	887	880	887	1,400	887
2023-02-17	872	890	863	878	8,300	878
2023-02-16	869	889	869	871	2,600	871
2023-02-15	877	895	860	861	8,100	861
2023-02-14	873	876	870	875	3,000	875
2023-02-13	865	873	856	873	2,100	873
2023-02-10	871	871	859	868	2,300	868
2023-02-09	865	872	860	869	3,900	869
2023-02-08	868	868	860	860	1,900	860
2023-02-07	865	865	853	853	2,700	853
2023-02-06	858	873	858	858	2,100	858
2023-02-03	863	874	858	858	2,200	858
2023-02-02	875	875	857	862	13,900	862
2023-02-01	854	860	853	853	2,300	853
2023-01-31	858	861	850	855	1,400	855
2023-01-30	864	866	852	863	4,700	863
2023-01-27	862	870	858	858	1,400	858
2023-01-26	862	862	855	855	400	855
2023-01-25	867	867	851	862	6,800	862
2023-01-24	865	865	860	860	2,500	860
2023-01-23	868	868	850	850	5,900	850
2023-01-20	854	866	853	860	1,400	860
2023-01-19	847	857	847	857	1,400	857
2023-01-18	866	869	856	858	2,400	858
2023-01-17	852	865	846	865	4,200	865
2023-01-16	881	883	850	863	39,300	863
2023-01-13	927	939	915	924	10,000	924
2023-01-12	894	922	890	912	7,000	912
2023-01-11	892	892	880	888	3,100	888
2023-01-10	883	892	881	892	1,600	892
2023-01-06	892	892	880	880	1,500	880
2023-01-05	890	893	877	877	1,300	877
2023-01-04	874	884	872	884	4,300	884

分割・併合履歴： [2019-05-29]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30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

4394 (株)エクスモーション の時系列データ [2023年度]

4394 (株)エクスモーションの時系列データ [2023年度]