- 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
