- 2024年
- 2023年
5571 エキサイトホールディングス(株) 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 900 | 906 | 888 | 903 | 5,700 | 903 |
| 2024-12-02 | 890 | 900 | 881 | 900 | 3,300 | 900 |
| 2024-11-29 | 877 | 890 | 876 | 890 | 1,800 | 890 |
| 2024-11-28 | 876 | 891 | 876 | 889 | 3,300 | 889 |
| 2024-11-27 | 890 | 890 | 877 | 879 | 1,400 | 879 |
| 2024-11-26 | 891 | 898 | 877 | 892 | 1,500 | 892 |
| 2024-11-25 | 899 | 899 | 881 | 892 | 4,200 | 892 |
| 2024-11-22 | 880 | 884 | 870 | 884 | 3,200 | 884 |
| 2024-11-21 | 880 | 880 | 869 | 880 | 1,800 | 880 |
| 2024-11-20 | 878 | 879 | 864 | 878 | 1,600 | 878 |
| 2024-11-19 | 852 | 875 | 852 | 873 | 7,200 | 873 |
| 2024-11-18 | 868 | 875 | 853 | 863 | 2,800 | 863 |
| 2024-11-15 | 888 | 888 | 866 | 867 | 4,800 | 867 |
| 2024-11-14 | 854 | 877 | 838 | 857 | 9,300 | 857 |
| 2024-11-13 | 866 | 874 | 840 | 852 | 12,100 | 852 |
| 2024-11-12 | 892 | 892 | 869 | 877 | 13,400 | 877 |
| 2024-11-11 | 893 | 893 | 874 | 892 | 4,700 | 892 |
| 2024-11-08 | 889 | 899 | 879 | 888 | 11,500 | 888 |
| 2024-11-07 | 885 | 910 | 885 | 899 | 5,400 | 899 |
| 2024-11-06 | 870 | 905 | 869 | 885 | 9,800 | 885 |
| 2024-11-05 | 904 | 904 | 878 | 882 | 6,600 | 882 |
| 2024-11-01 | 897 | 904 | 875 | 892 | 21,800 | 892 |
| 2024-10-31 | 917 | 917 | 883 | 901 | 27,400 | 901 |
| 2024-10-30 | 896 | 946 | 875 | 940 | 95,800 | 940 |
| 2024-10-29 | 956 | 956 | 891 | 956 | 367,800 | 956 |
| 2024-10-28 | 791 | 808 | 791 | 806 | 700 | 806 |
| 2024-10-25 | 810 | 810 | 794 | 794 | 5,200 | 794 |
| 2024-10-24 | 818 | 823 | 791 | 791 | 15,900 | 791 |
| 2024-10-23 | 830 | 830 | 818 | 823 | 3,600 | 823 |
| 2024-10-22 | 829 | 835 | 821 | 829 | 2,400 | 829 |
| 2024-10-21 | 829 | 829 | 829 | 829 | 100 | 829 |
| 2024-10-18 | 826 | 830 | 825 | 825 | 1,000 | 825 |
| 2024-10-17 | 825 | 829 | 825 | 825 | 1,800 | 825 |
| 2024-10-16 | 828 | 831 | 822 | 825 | 6,300 | 825 |
| 2024-10-15 | 828 | 829 | 822 | 828 | 1,700 | 828 |
| 2024-10-11 | 821 | 829 | 821 | 827 | 2,300 | 827 |
| 2024-10-10 | 822 | 826 | 821 | 821 | 1,500 | 821 |
| 2024-10-09 | 822 | 826 | 821 | 821 | 1,800 | 821 |
| 2024-10-08 | 823 | 830 | 816 | 821 | 3,600 | 821 |
| 2024-10-07 | 828 | 830 | 821 | 823 | 5,900 | 823 |
| 2024-10-04 | 829 | 829 | 809 | 823 | 1,600 | 823 |
| 2024-10-03 | 826 | 830 | 811 | 817 | 2,500 | 817 |
| 2024-10-02 | 829 | 829 | 814 | 826 | 600 | 826 |
| 2024-10-01 | 818 | 833 | 818 | 831 | 2,500 | 831 |
| 2024-09-30 | 829 | 829 | 799 | 819 | 7,700 | 819 |
| 2024-09-27 | 823 | 840 | 823 | 825 | 2,200 | 825 |
| 2024-09-26 | 835 | 835 | 800 | 818 | 3,300 | 818 |
| 2024-09-25 | 829 | 835 | 821 | 835 | 6,500 | 835 |
| 2024-09-24 | 794 | 814 | 794 | 814 | 6,600 | 814 |
| 2024-09-20 | 811 | 811 | 790 | 790 | 5,900 | 790 |
| 2024-09-19 | 796 | 811 | 785 | 800 | 22,600 | 800 |
| 2024-09-18 | 790 | 790 | 775 | 784 | 3,600 | 784 |
| 2024-09-17 | 789 | 790 | 783 | 789 | 3,100 | 789 |
| 2024-09-13 | 791 | 791 | 782 | 788 | 1,800 | 788 |
| 2024-09-12 | 790 | 791 | 790 | 791 | 1,400 | 791 |
| 2024-09-11 | 792 | 792 | 769 | 785 | 6,100 | 785 |
| 2024-09-10 | 791 | 799 | 789 | 793 | 2,700 | 793 |
| 2024-09-09 | 780 | 790 | 777 | 789 | 3,700 | 789 |
| 2024-09-06 | 788 | 800 | 780 | 780 | 4,400 | 780 |
| 2024-09-05 | 766 | 785 | 766 | 784 | 2,700 | 784 |
| 2024-09-04 | 798 | 802 | 762 | 765 | 4,700 | 765 |
| 2024-09-03 | 802 | 802 | 788 | 798 | 3,700 | 798 |
| 2024-09-02 | 816 | 819 | 800 | 800 | 5,000 | 800 |
| 2024-08-30 | 810 | 818 | 810 | 816 | 2,400 | 816 |
| 2024-08-29 | 812 | 815 | 796 | 810 | 5,800 | 810 |
| 2024-08-28 | 816 | 824 | 814 | 814 | 4,700 | 814 |
| 2024-08-27 | 828 | 828 | 813 | 826 | 3,400 | 826 |
| 2024-08-26 | 833 | 835 | 823 | 826 | 7,000 | 826 |
| 2024-08-23 | 802 | 811 | 800 | 803 | 5,900 | 803 |
| 2024-08-22 | 800 | 804 | 800 | 802 | 3,600 | 802 |
| 2024-08-21 | 800 | 800 | 796 | 800 | 2,100 | 800 |
| 2024-08-20 | 801 | 801 | 782 | 794 | 7,500 | 794 |
| 2024-08-19 | 800 | 803 | 800 | 801 | 2,600 | 801 |
| 2024-08-16 | 800 | 800 | 793 | 794 | 6,200 | 794 |
| 2024-08-15 | 751 | 793 | 750 | 793 | 5,200 | 793 |
| 2024-08-14 | 755 | 771 | 735 | 745 | 10,400 | 745 |
| 2024-08-13 | 730 | 749 | 726 | 744 | 14,200 | 744 |
| 2024-08-09 | 702 | 714 | 699 | 705 | 6,100 | 705 |
| 2024-08-08 | 682 | 701 | 682 | 688 | 11,300 | 688 |
| 2024-08-07 | 670 | 719 | 664 | 680 | 42,800 | 680 |
| 2024-08-06 | 670 | 699 | 670 | 680 | 16,900 | 680 |
| 2024-08-05 | 742 | 743 | 660 | 660 | 35,300 | 660 |
| 2024-08-02 | 883 | 883 | 810 | 810 | 25,100 | 810 |
| 2024-08-01 | 902 | 905 | 891 | 893 | 7,800 | 893 |
| 2024-07-31 | 893 | 903 | 891 | 902 | 3,600 | 902 |
| 2024-07-30 | 888 | 903 | 888 | 902 | 5,600 | 902 |
| 2024-07-29 | 884 | 897 | 882 | 885 | 11,700 | 885 |
| 2024-07-26 | 886 | 890 | 880 | 882 | 4,100 | 882 |
| 2024-07-25 | 899 | 899 | 887 | 887 | 6,200 | 887 |
| 2024-07-24 | 882 | 887 | 879 | 885 | 3,700 | 885 |
| 2024-07-23 | 881 | 894 | 881 | 883 | 7,300 | 883 |
| 2024-07-22 | 895 | 895 | 880 | 885 | 7,100 | 885 |
| 2024-07-19 | 898 | 899 | 891 | 895 | 3,400 | 895 |
| 2024-07-18 | 904 | 904 | 892 | 899 | 5,900 | 899 |
| 2024-07-17 | 907 | 907 | 901 | 904 | 3,700 | 904 |
| 2024-07-16 | 900 | 915 | 894 | 907 | 10,300 | 907 |
| 2024-07-12 | 900 | 903 | 885 | 900 | 4,700 | 900 |
| 2024-07-11 | 904 | 904 | 882 | 900 | 12,500 | 900 |
| 2024-07-10 | 904 | 904 | 899 | 901 | 5,200 | 901 |
| 2024-07-09 | 910 | 915 | 890 | 904 | 7,000 | 904 |
| 2024-07-08 | 918 | 918 | 900 | 910 | 12,100 | 910 |
| 2024-07-05 | 931 | 931 | 917 | 922 | 5,000 | 922 |
| 2024-07-04 | 931 | 931 | 920 | 927 | 6,800 | 927 |
| 2024-07-03 | 930 | 931 | 926 | 930 | 2,400 | 930 |
| 2024-07-02 | 926 | 932 | 922 | 932 | 7,100 | 932 |
| 2024-07-01 | 935 | 940 | 921 | 926 | 7,800 | 926 |
| 2024-06-28 | 950 | 950 | 935 | 944 | 4,700 | 944 |
| 2024-06-27 | 943 | 951 | 943 | 948 | 1,300 | 948 |
| 2024-06-26 | 951 | 958 | 940 | 951 | 5,100 | 951 |
| 2024-06-25 | 978 | 978 | 950 | 960 | 9,500 | 960 |
| 2024-06-24 | 967 | 974 | 962 | 963 | 5,000 | 963 |
| 2024-06-21 | 969 | 973 | 967 | 967 | 21,800 | 967 |
| 2024-06-20 | 969 | 971 | 960 | 969 | 11,900 | 969 |
| 2024-06-19 | 964 | 973 | 963 | 969 | 6,000 | 969 |
| 2024-06-18 | 976 | 978 | 955 | 964 | 11,600 | 964 |
| 2024-06-17 | 979 | 979 | 970 | 976 | 5,900 | 976 |
| 2024-06-14 | 986 | 986 | 972 | 981 | 12,000 | 981 |
| 2024-06-13 | 977 | 989 | 976 | 986 | 3,200 | 986 |
| 2024-06-12 | 991 | 991 | 977 | 981 | 4,000 | 981 |
| 2024-06-11 | 992 | 992 | 982 | 984 | 3,700 | 984 |
| 2024-06-10 | 994 | 994 | 978 | 988 | 7,100 | 988 |
| 2024-06-07 | 1,003 | 1,003 | 988 | 993 | 1,900 | 993 |
| 2024-06-06 | 1,002 | 1,008 | 999 | 1,004 | 1,800 | 1,004 |
| 2024-06-05 | 1,000 | 1,009 | 992 | 1,002 | 2,300 | 1,002 |
| 2024-06-04 | 1,000 | 1,008 | 986 | 1,000 | 10,500 | 1,000 |
| 2024-06-03 | 1,000 | 1,009 | 996 | 1,000 | 3,600 | 1,000 |
| 2024-05-31 | 982 | 1,005 | 982 | 1,000 | 7,900 | 1,000 |
| 2024-05-30 | 982 | 990 | 982 | 990 | 2,700 | 990 |
| 2024-05-29 | 982 | 988 | 976 | 981 | 4,200 | 981 |
| 2024-05-28 | 982 | 998 | 980 | 982 | 5,400 | 982 |
| 2024-05-27 | 987 | 990 | 979 | 982 | 2,800 | 982 |
| 2024-05-24 | 976 | 983 | 972 | 972 | 5,400 | 972 |
| 2024-05-23 | 988 | 992 | 977 | 977 | 5,600 | 977 |
| 2024-05-22 | 978 | 992 | 978 | 988 | 7,500 | 988 |
| 2024-05-21 | 981 | 988 | 977 | 978 | 8,800 | 978 |
| 2024-05-20 | 982 | 993 | 977 | 985 | 11,500 | 985 |
| 2024-05-17 | 973 | 990 | 971 | 985 | 7,500 | 985 |
| 2024-05-16 | 997 | 998 | 970 | 982 | 22,700 | 982 |
| 2024-05-15 | 1,000 | 1,001 | 994 | 997 | 4,500 | 997 |
| 2024-05-14 | 991 | 1,009 | 991 | 1,001 | 8,800 | 1,001 |
| 2024-05-13 | 1,028 | 1,028 | 988 | 991 | 28,500 | 991 |
| 2024-05-10 | 1,038 | 1,040 | 1,020 | 1,022 | 17,700 | 1,022 |
| 2024-05-09 | 1,035 | 1,041 | 1,030 | 1,038 | 3,700 | 1,038 |
| 2024-05-08 | 1,030 | 1,040 | 1,025 | 1,031 | 7,100 | 1,031 |
| 2024-05-07 | 1,039 | 1,040 | 1,023 | 1,030 | 3,900 | 1,030 |
| 2024-05-02 | 1,032 | 1,040 | 1,014 | 1,022 | 5,300 | 1,022 |
| 2024-05-01 | 1,020 | 1,033 | 1,013 | 1,021 | 7,300 | 1,021 |
| 2024-04-30 | 1,024 | 1,025 | 1,012 | 1,012 | 4,200 | 1,012 |
| 2024-04-26 | 1,020 | 1,021 | 1,003 | 1,014 | 8,700 | 1,014 |
| 2024-04-25 | 1,011 | 1,025 | 1,000 | 1,020 | 13,500 | 1,020 |
| 2024-04-24 | 1,000 | 1,012 | 998 | 1,007 | 14,900 | 1,007 |
| 2024-04-23 | 1,000 | 1,019 | 973 | 993 | 23,600 | 993 |
| 2024-04-22 | 990 | 1,012 | 988 | 997 | 12,000 | 997 |
| 2024-04-19 | 1,016 | 1,016 | 971 | 984 | 24,500 | 984 |
| 2024-04-18 | 976 | 1,017 | 972 | 1,016 | 16,600 | 1,016 |
| 2024-04-17 | 995 | 1,000 | 972 | 976 | 15,400 | 976 |
| 2024-04-16 | 1,010 | 1,011 | 991 | 994 | 9,400 | 994 |
| 2024-04-15 | 1,004 | 1,019 | 1,001 | 1,005 | 6,400 | 1,005 |
| 2024-04-12 | 1,025 | 1,025 | 990 | 1,007 | 11,400 | 1,007 |
| 2024-04-11 | 1,038 | 1,038 | 1,012 | 1,019 | 7,000 | 1,019 |
| 2024-04-10 | 1,034 | 1,051 | 1,017 | 1,038 | 14,400 | 1,038 |
| 2024-04-09 | 1,014 | 1,044 | 1,009 | 1,034 | 11,400 | 1,034 |
| 2024-04-08 | 1,003 | 1,027 | 1,000 | 1,018 | 15,700 | 1,018 |
| 2024-04-05 | 989 | 1,008 | 982 | 1,003 | 10,100 | 1,003 |
| 2024-04-04 | 1,003 | 1,006 | 994 | 1,002 | 20,800 | 1,002 |
| 2024-04-03 | 998 | 1,020 | 956 | 1,002 | 24,500 | 1,002 |
| 2024-04-02 | 1,019 | 1,023 | 1,000 | 1,002 | 24,200 | 1,002 |
| 2024-04-01 | 1,032 | 1,035 | 1,001 | 1,014 | 34,100 | 1,014 |
| 2024-03-29 | 1,047 | 1,065 | 1,037 | 1,042 | 39,200 | 1,042 |
| 2024-03-28 | 1,091 | 1,100 | 1,061 | 1,061 | 64,400 | 1,061 |
| 2024-03-27 | 1,160 | 1,170 | 1,151 | 1,151 | 60,400 | 1,151 |
| 2024-03-26 | 1,156 | 1,167 | 1,152 | 1,162 | 46,000 | 1,162 |
| 2024-03-25 | 1,151 | 1,165 | 1,147 | 1,157 | 71,900 | 1,157 |
| 2024-03-22 | 1,159 | 1,165 | 1,147 | 1,150 | 40,300 | 1,150 |
| 2024-03-21 | 1,169 | 1,169 | 1,150 | 1,159 | 33,600 | 1,159 |
| 2024-03-19 | 1,150 | 1,159 | 1,143 | 1,143 | 24,400 | 1,143 |
| 2024-03-18 | 1,158 | 1,168 | 1,141 | 1,150 | 56,300 | 1,150 |
| 2024-03-15 | 1,142 | 1,162 | 1,136 | 1,138 | 18,300 | 1,138 |
| 2024-03-14 | 1,136 | 1,150 | 1,135 | 1,142 | 19,700 | 1,142 |
| 2024-03-13 | 1,138 | 1,168 | 1,135 | 1,135 | 78,200 | 1,135 |
| 2024-03-12 | 1,081 | 1,131 | 1,077 | 1,131 | 55,000 | 1,131 |
| 2024-03-11 | 1,120 | 1,120 | 1,071 | 1,092 | 93,900 | 1,092 |
| 2024-03-08 | 1,121 | 1,132 | 1,107 | 1,120 | 56,400 | 1,120 |
| 2024-03-07 | 1,180 | 1,180 | 1,120 | 1,124 | 72,700 | 1,124 |
| 2024-03-06 | 1,130 | 1,161 | 1,125 | 1,155 | 49,400 | 1,155 |
| 2024-03-05 | 1,145 | 1,148 | 1,115 | 1,122 | 102,500 | 1,122 |
| 2024-03-04 | 1,200 | 1,200 | 1,146 | 1,149 | 116,900 | 1,149 |
| 2024-03-01 | 1,186 | 1,193 | 1,151 | 1,170 | 169,600 | 1,170 |
| 2024-02-29 | 1,151 | 1,290 | 1,150 | 1,180 | 1,179,500 | 1,180 |
| 2024-02-28 | 1,020 | 1,020 | 1,020 | 1,020 | 106,300 | 1,020 |
| 2024-02-27 | 863 | 872 | 863 | 870 | 1,500 | 870 |
| 2024-02-26 | 863 | 865 | 859 | 865 | 4,600 | 865 |
| 2024-02-22 | 872 | 872 | 859 | 860 | 5,400 | 860 |
| 2024-02-21 | 871 | 873 | 864 | 872 | 3,800 | 872 |
| 2024-02-20 | 867 | 867 | 854 | 865 | 3,200 | 865 |
| 2024-02-19 | 860 | 861 | 838 | 852 | 6,200 | 852 |
| 2024-02-16 | 834 | 856 | 834 | 851 | 3,000 | 851 |
| 2024-02-15 | 830 | 850 | 830 | 834 | 17,600 | 834 |
| 2024-02-14 | 880 | 881 | 851 | 860 | 5,100 | 860 |
| 2024-02-13 | 875 | 880 | 871 | 878 | 4,200 | 878 |
| 2024-02-09 | 874 | 878 | 868 | 871 | 6,700 | 871 |
| 2024-02-08 | 878 | 882 | 872 | 874 | 2,500 | 874 |
| 2024-02-07 | 877 | 881 | 873 | 878 | 1,600 | 878 |
| 2024-02-06 | 883 | 884 | 871 | 877 | 5,500 | 877 |
| 2024-02-05 | 884 | 884 | 873 | 883 | 3,000 | 883 |
| 2024-02-02 | 880 | 880 | 876 | 880 | 2,500 | 880 |
| 2024-02-01 | 879 | 881 | 879 | 880 | 800 | 880 |
| 2024-01-31 | 879 | 882 | 871 | 879 | 8,700 | 879 |
| 2024-01-30 | 872 | 877 | 869 | 871 | 1,900 | 871 |
| 2024-01-29 | 877 | 880 | 871 | 871 | 3,100 | 871 |
| 2024-01-26 | 879 | 883 | 869 | 874 | 5,700 | 874 |
| 2024-01-25 | 882 | 891 | 879 | 879 | 9,500 | 879 |
| 2024-01-24 | 880 | 883 | 878 | 882 | 1,400 | 882 |
| 2024-01-23 | 879 | 882 | 874 | 878 | 6,600 | 878 |
| 2024-01-22 | 885 | 886 | 861 | 879 | 14,500 | 879 |
| 2024-01-19 | 872 | 890 | 868 | 882 | 9,000 | 882 |
| 2024-01-18 | 877 | 885 | 877 | 882 | 2,800 | 882 |
| 2024-01-17 | 887 | 889 | 880 | 885 | 2,600 | 885 |
| 2024-01-16 | 879 | 895 | 879 | 887 | 11,200 | 887 |
| 2024-01-15 | 892 | 897 | 890 | 894 | 2,600 | 894 |
| 2024-01-12 | 893 | 906 | 891 | 892 | 10,900 | 892 |
| 2024-01-11 | 896 | 897 | 890 | 893 | 4,100 | 893 |
| 2024-01-10 | 892 | 894 | 875 | 894 | 8,100 | 894 |
| 2024-01-09 | 880 | 899 | 870 | 886 | 16,400 | 886 |
| 2024-01-05 | 881 | 881 | 850 | 870 | 14,900 | 870 |
| 2024-01-04 | 880 | 898 | 875 | 881 | 6,900 | 881 |
分割・併合履歴 ： なし
