5571 エキサイトホールディングス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,238 | 1,251 | 1,133 | 1,165 | 33,200 | 1,165 |
| 2025-04-03 | 1,252 | 1,301 | 1,251 | 1,268 | 18,300 | 1,268 |
| 2025-04-02 | 1,262 | 1,347 | 1,262 | 1,302 | 53,200 | 1,302 |
| 2025-04-01 | 1,285 | 1,300 | 1,235 | 1,235 | 12,100 | 1,235 |
| 2025-03-31 | 1,272 | 1,300 | 1,263 | 1,291 | 15,700 | 1,291 |
| 2025-03-28 | 1,270 | 1,290 | 1,257 | 1,287 | 11,200 | 1,287 |
| 2025-03-27 | 1,255 | 1,279 | 1,252 | 1,272 | 15,600 | 1,272 |
| 2025-03-26 | 1,285 | 1,285 | 1,255 | 1,271 | 7,300 | 1,271 |
| 2025-03-25 | 1,290 | 1,291 | 1,276 | 1,285 | 11,300 | 1,285 |
| 2025-03-24 | 1,291 | 1,291 | 1,260 | 1,286 | 5,400 | 1,286 |
| 2025-03-21 | 1,265 | 1,270 | 1,254 | 1,270 | 5,900 | 1,270 |
| 2025-03-19 | 1,250 | 1,270 | 1,245 | 1,251 | 7,000 | 1,251 |
| 2025-03-18 | 1,270 | 1,270 | 1,246 | 1,253 | 4,800 | 1,253 |
| 2025-03-17 | 1,215 | 1,270 | 1,215 | 1,270 | 25,500 | 1,270 |
| 2025-03-14 | 1,201 | 1,215 | 1,195 | 1,195 | 7,100 | 1,195 |
| 2025-03-13 | 1,205 | 1,212 | 1,199 | 1,199 | 4,900 | 1,199 |
| 2025-03-12 | 1,178 | 1,201 | 1,178 | 1,190 | 8,000 | 1,190 |
| 2025-03-11 | 1,170 | 1,180 | 1,158 | 1,173 | 8,300 | 1,173 |
| 2025-03-10 | 1,197 | 1,202 | 1,190 | 1,190 | 4,900 | 1,190 |
| 2025-03-07 | 1,195 | 1,206 | 1,186 | 1,204 | 3,700 | 1,204 |
| 2025-03-06 | 1,196 | 1,231 | 1,195 | 1,218 | 1,900 | 1,218 |
| 2025-03-05 | 1,187 | 1,226 | 1,185 | 1,226 | 12,300 | 1,226 |
| 2025-03-04 | 1,177 | 1,179 | 1,153 | 1,171 | 2,300 | 1,171 |
| 2025-03-03 | 1,160 | 1,187 | 1,160 | 1,172 | 16,500 | 1,172 |
| 2025-02-28 | 1,138 | 1,168 | 1,138 | 1,149 | 17,100 | 1,149 |
| 2025-02-27 | 1,203 | 1,203 | 1,145 | 1,149 | 19,700 | 1,149 |
| 2025-02-26 | 1,113 | 1,249 | 1,096 | 1,211 | 58,000 | 1,211 |
| 2025-02-25 | 1,048 | 1,131 | 1,048 | 1,116 | 24,600 | 1,116 |
| 2025-02-21 | 1,035 | 1,055 | 1,035 | 1,053 | 15,100 | 1,053 |
| 2025-02-20 | 1,040 | 1,060 | 1,033 | 1,035 | 6,900 | 1,035 |
| 2025-02-19 | 1,080 | 1,086 | 1,016 | 1,030 | 21,100 | 1,030 |
| 2025-02-18 | 1,031 | 1,084 | 1,030 | 1,068 | 14,900 | 1,068 |
| 2025-02-17 | 978 | 1,061 | 978 | 1,029 | 48,700 | 1,029 |
| 2025-02-14 | 1,181 | 1,222 | 1,161 | 1,203 | 35,000 | 1,203 |
| 2025-02-13 | 1,159 | 1,191 | 1,159 | 1,191 | 24,100 | 1,191 |
| 2025-02-12 | 1,080 | 1,198 | 1,080 | 1,189 | 46,600 | 1,189 |
| 2025-02-10 | 1,061 | 1,071 | 1,050 | 1,070 | 19,300 | 1,070 |
| 2025-02-07 | 1,049 | 1,079 | 1,039 | 1,079 | 17,900 | 1,079 |
| 2025-02-06 | 1,045 | 1,059 | 1,045 | 1,056 | 6,100 | 1,056 |
| 2025-02-05 | 1,050 | 1,055 | 1,045 | 1,045 | 11,500 | 1,045 |
| 2025-02-04 | 1,050 | 1,063 | 1,045 | 1,047 | 9,100 | 1,047 |
| 2025-02-03 | 1,052 | 1,056 | 1,040 | 1,056 | 11,600 | 1,056 |
| 2025-01-31 | 1,059 | 1,059 | 1,037 | 1,050 | 10,500 | 1,050 |
| 2025-01-30 | 1,044 | 1,062 | 1,041 | 1,050 | 12,100 | 1,050 |
| 2025-01-29 | 1,048 | 1,058 | 1,021 | 1,036 | 39,600 | 1,036 |
| 2025-01-28 | 1,000 | 1,030 | 993 | 1,027 | 28,700 | 1,027 |
| 2025-01-27 | 1,010 | 1,010 | 984 | 997 | 20,200 | 997 |
| 2025-01-24 | 995 | 1,002 | 992 | 1,000 | 21,100 | 1,000 |
| 2025-01-23 | 995 | 1,001 | 980 | 991 | 11,500 | 991 |
| 2025-01-22 | 1,000 | 1,004 | 991 | 997 | 9,000 | 997 |
| 2025-01-21 | 1,008 | 1,008 | 991 | 993 | 11,100 | 993 |
| 2025-01-20 | 977 | 1,014 | 977 | 1,009 | 56,200 | 1,009 |
| 2025-01-17 | 967 | 967 | 937 | 962 | 4,400 | 962 |
| 2025-01-16 | 967 | 967 | 950 | 967 | 6,200 | 967 |
| 2025-01-15 | 965 | 965 | 942 | 958 | 3,200 | 958 |
| 2025-01-14 | 963 | 963 | 943 | 963 | 7,700 | 963 |
| 2025-01-10 | 951 | 965 | 951 | 965 | 1,600 | 965 |
| 2025-01-09 | 953 | 963 | 934 | 950 | 15,600 | 950 |
| 2025-01-08 | 959 | 977 | 953 | 953 | 12,300 | 953 |
| 2025-01-07 | 957 | 958 | 943 | 958 | 9,300 | 958 |
| 2025-01-06 | 936 | 962 | 931 | 948 | 24,500 | 948 |
分割・併合履歴 ： なし