- 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 [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-12-29 | 881 | 895 | 878 | 880 | 4,100 | 880 |
| 2023-12-28 | 863 | 886 | 862 | 879 | 19,900 | 879 |
| 2023-12-27 | 874 | 879 | 860 | 863 | 30,100 | 863 |
| 2023-12-26 | 880 | 888 | 875 | 881 | 9,300 | 881 |
| 2023-12-25 | 939 | 939 | 870 | 885 | 41,800 | 885 |
| 2023-12-22 | 914 | 926 | 900 | 912 | 11,200 | 912 |
| 2023-12-21 | 915 | 927 | 905 | 916 | 10,200 | 916 |
| 2023-12-20 | 914 | 932 | 906 | 930 | 12,400 | 930 |
| 2023-12-19 | 934 | 939 | 909 | 915 | 24,500 | 915 |
| 2023-12-18 | 885 | 897 | 865 | 889 | 9,000 | 889 |
| 2023-12-15 | 853 | 900 | 846 | 900 | 10,600 | 900 |
| 2023-12-14 | 853 | 869 | 840 | 854 | 17,700 | 854 |
| 2023-12-13 | 871 | 877 | 836 | 860 | 41,300 | 860 |
| 2023-12-12 | 891 | 891 | 871 | 875 | 11,400 | 875 |
| 2023-12-11 | 908 | 908 | 890 | 895 | 9,300 | 895 |
| 2023-12-08 | 900 | 915 | 871 | 903 | 26,600 | 903 |
| 2023-12-07 | 922 | 922 | 906 | 915 | 8,200 | 915 |
| 2023-12-06 | 914 | 929 | 911 | 922 | 5,700 | 922 |
| 2023-12-05 | 929 | 929 | 919 | 922 | 7,800 | 922 |
| 2023-12-04 | 947 | 952 | 901 | 941 | 22,400 | 941 |
| 2023-12-01 | 949 | 959 | 944 | 955 | 4,200 | 955 |
| 2023-11-30 | 949 | 954 | 945 | 954 | 7,000 | 954 |
| 2023-11-29 | 955 | 963 | 948 | 948 | 8,000 | 948 |
| 2023-11-28 | 957 | 963 | 947 | 948 | 9,100 | 948 |
| 2023-11-27 | 973 | 973 | 959 | 959 | 3,600 | 959 |
| 2023-11-24 | 963 | 974 | 955 | 962 | 8,600 | 962 |
| 2023-11-22 | 971 | 978 | 953 | 971 | 5,400 | 971 |
| 2023-11-21 | 973 | 980 | 964 | 980 | 4,600 | 980 |
| 2023-11-20 | 979 | 983 | 977 | 980 | 4,200 | 980 |
| 2023-11-17 | 973 | 982 | 972 | 980 | 5,500 | 980 |
| 2023-11-16 | 976 | 986 | 974 | 974 | 4,200 | 974 |
| 2023-11-15 | 977 | 983 | 974 | 983 | 4,600 | 983 |
| 2023-11-14 | 988 | 990 | 979 | 986 | 1,800 | 986 |
| 2023-11-13 | 1,000 | 1,000 | 974 | 990 | 7,300 | 990 |
| 2023-11-10 | 980 | 1,000 | 979 | 1,000 | 5,700 | 1,000 |
| 2023-11-09 | 981 | 990 | 974 | 990 | 10,300 | 990 |
| 2023-11-08 | 984 | 992 | 970 | 988 | 6,900 | 988 |
| 2023-11-07 | 991 | 998 | 987 | 993 | 1,400 | 993 |
| 2023-11-06 | 985 | 999 | 983 | 998 | 3,800 | 998 |
| 2023-11-02 | 987 | 999 | 975 | 981 | 2,100 | 981 |
| 2023-11-01 | 982 | 999 | 960 | 997 | 6,100 | 997 |
| 2023-10-31 | 946 | 988 | 946 | 985 | 10,600 | 985 |
| 2023-10-30 | 950 | 971 | 938 | 958 | 14,400 | 958 |
| 2023-10-27 | 940 | 968 | 940 | 958 | 5,300 | 958 |
| 2023-10-26 | 952 | 956 | 941 | 952 | 4,000 | 952 |
| 2023-10-25 | 955 | 976 | 955 | 965 | 4,100 | 965 |
| 2023-10-24 | 941 | 962 | 939 | 957 | 13,300 | 957 |
| 2023-10-23 | 966 | 984 | 949 | 955 | 8,800 | 955 |
| 2023-10-20 | 927 | 994 | 923 | 980 | 26,700 | 980 |
| 2023-10-19 | 980 | 1,000 | 960 | 972 | 14,300 | 972 |
| 2023-10-18 | 970 | 1,012 | 970 | 1,003 | 15,100 | 1,003 |
| 2023-10-17 | 975 | 989 | 970 | 985 | 7,600 | 985 |
| 2023-10-16 | 983 | 993 | 963 | 988 | 11,400 | 988 |
| 2023-10-13 | 1,000 | 1,010 | 980 | 998 | 7,500 | 998 |
| 2023-10-12 | 990 | 1,018 | 975 | 1,018 | 8,300 | 1,018 |
| 2023-10-11 | 993 | 1,002 | 993 | 999 | 400 | 999 |
| 2023-10-10 | 978 | 1,009 | 978 | 1,008 | 5,500 | 1,008 |
| 2023-10-06 | 996 | 996 | 992 | 993 | 1,000 | 993 |
| 2023-10-05 | 976 | 995 | 976 | 990 | 2,000 | 990 |
| 2023-10-04 | 979 | 1,002 | 969 | 969 | 14,800 | 969 |
| 2023-10-03 | 1,000 | 1,023 | 989 | 989 | 13,000 | 989 |
| 2023-10-02 | 1,007 | 1,028 | 1,007 | 1,026 | 1,300 | 1,026 |
| 2023-09-29 | 1,025 | 1,029 | 1,010 | 1,026 | 3,600 | 1,026 |
| 2023-09-28 | 1,044 | 1,047 | 1,013 | 1,025 | 7,000 | 1,025 |
| 2023-09-27 | 1,010 | 1,039 | 1,010 | 1,039 | 6,200 | 1,039 |
| 2023-09-26 | 1,014 | 1,038 | 1,006 | 1,024 | 7,300 | 1,024 |
| 2023-09-25 | 1,014 | 1,038 | 1,014 | 1,037 | 5,600 | 1,037 |
| 2023-09-22 | 1,000 | 1,029 | 999 | 1,029 | 14,800 | 1,029 |
| 2023-09-21 | 1,003 | 1,018 | 970 | 1,006 | 8,900 | 1,006 |
| 2023-09-20 | 1,000 | 1,008 | 997 | 1,008 | 1,500 | 1,008 |
| 2023-09-19 | 984 | 1,033 | 980 | 1,012 | 15,600 | 1,012 |
| 2023-09-15 | 980 | 1,015 | 980 | 1,004 | 8,400 | 1,004 |
| 2023-09-14 | 1,001 | 1,001 | 977 | 990 | 8,500 | 990 |
| 2023-09-13 | 1,004 | 1,006 | 999 | 1,003 | 700 | 1,003 |
| 2023-09-12 | 991 | 1,009 | 976 | 1,001 | 5,200 | 1,001 |
| 2023-09-11 | 1,008 | 1,016 | 968 | 991 | 6,400 | 991 |
| 2023-09-08 | 1,004 | 1,021 | 995 | 1,008 | 9,100 | 1,008 |
| 2023-09-07 | 1,012 | 1,023 | 1,006 | 1,018 | 2,800 | 1,018 |
| 2023-09-06 | 1,025 | 1,025 | 999 | 1,024 | 6,200 | 1,024 |
| 2023-09-05 | 1,005 | 1,029 | 1,005 | 1,029 | 6,900 | 1,029 |
| 2023-09-04 | 983 | 1,011 | 980 | 1,002 | 7,100 | 1,002 |
| 2023-09-01 | 969 | 983 | 968 | 982 | 3,800 | 982 |
| 2023-08-31 | 963 | 984 | 961 | 984 | 3,400 | 984 |
| 2023-08-30 | 966 | 986 | 965 | 977 | 8,200 | 977 |
| 2023-08-29 | 971 | 982 | 965 | 981 | 3,500 | 981 |
| 2023-08-28 | 988 | 988 | 973 | 982 | 1,700 | 982 |
| 2023-08-25 | 978 | 990 | 978 | 978 | 1,600 | 978 |
| 2023-08-24 | 972 | 980 | 970 | 979 | 1,800 | 979 |
| 2023-08-23 | 943 | 976 | 935 | 976 | 7,400 | 976 |
| 2023-08-22 | 926 | 945 | 926 | 945 | 2,400 | 945 |
| 2023-08-21 | 912 | 939 | 912 | 938 | 4,000 | 938 |
| 2023-08-18 | 900 | 930 | 900 | 917 | 4,900 | 917 |
| 2023-08-17 | 913 | 920 | 894 | 913 | 7,800 | 913 |
| 2023-08-16 | 902 | 965 | 901 | 916 | 33,900 | 916 |
| 2023-08-15 | 900 | 921 | 900 | 918 | 29,600 | 918 |
| 2023-08-14 | 918 | 967 | 888 | 920 | 149,100 | 920 |
| 2023-08-10 | 1,051 | 1,071 | 1,035 | 1,068 | 23,000 | 1,068 |
| 2023-08-09 | 1,053 | 1,058 | 1,049 | 1,054 | 6,900 | 1,054 |
| 2023-08-08 | 1,051 | 1,055 | 1,044 | 1,055 | 6,200 | 1,055 |
| 2023-08-07 | 1,038 | 1,055 | 1,032 | 1,050 | 5,700 | 1,050 |
| 2023-08-04 | 1,058 | 1,059 | 1,050 | 1,050 | 8,600 | 1,050 |
| 2023-08-03 | 1,065 | 1,066 | 1,031 | 1,059 | 15,900 | 1,059 |
| 2023-08-02 | 1,061 | 1,070 | 1,045 | 1,065 | 13,400 | 1,065 |
| 2023-08-01 | 1,052 | 1,076 | 1,052 | 1,053 | 8,200 | 1,053 |
| 2023-07-31 | 1,060 | 1,073 | 1,055 | 1,057 | 11,500 | 1,057 |
| 2023-07-28 | 1,046 | 1,066 | 1,020 | 1,063 | 31,300 | 1,063 |
| 2023-07-27 | 1,050 | 1,078 | 1,046 | 1,050 | 21,900 | 1,050 |
| 2023-07-26 | 1,063 | 1,069 | 1,047 | 1,064 | 15,700 | 1,064 |
| 2023-07-25 | 1,047 | 1,086 | 1,047 | 1,064 | 20,500 | 1,064 |
| 2023-07-24 | 1,050 | 1,080 | 1,046 | 1,046 | 54,200 | 1,046 |
| 2023-07-21 | 1,050 | 1,082 | 1,042 | 1,050 | 19,000 | 1,050 |
| 2023-07-20 | 1,038 | 1,063 | 1,038 | 1,050 | 9,600 | 1,050 |
| 2023-07-19 | 1,038 | 1,061 | 1,029 | 1,046 | 16,800 | 1,046 |
| 2023-07-18 | 1,049 | 1,062 | 1,012 | 1,030 | 29,300 | 1,030 |
| 2023-07-14 | 1,041 | 1,051 | 1,001 | 1,019 | 51,200 | 1,019 |
| 2023-07-13 | 1,033 | 1,063 | 1,033 | 1,045 | 5,600 | 1,045 |
| 2023-07-12 | 1,065 | 1,065 | 1,028 | 1,051 | 23,700 | 1,051 |
| 2023-07-11 | 1,081 | 1,081 | 1,050 | 1,056 | 20,400 | 1,056 |
| 2023-07-10 | 1,052 | 1,083 | 1,044 | 1,077 | 14,400 | 1,077 |
| 2023-07-07 | 1,042 | 1,064 | 1,030 | 1,047 | 23,500 | 1,047 |
| 2023-07-06 | 1,041 | 1,063 | 1,031 | 1,057 | 23,100 | 1,057 |
| 2023-07-05 | 1,093 | 1,093 | 1,041 | 1,043 | 51,300 | 1,043 |
| 2023-07-04 | 1,083 | 1,100 | 1,077 | 1,090 | 15,000 | 1,090 |
| 2023-07-03 | 1,094 | 1,104 | 1,077 | 1,086 | 15,900 | 1,086 |
| 2023-06-30 | 1,079 | 1,099 | 1,060 | 1,085 | 19,300 | 1,085 |
| 2023-06-29 | 1,107 | 1,107 | 1,068 | 1,078 | 22,600 | 1,078 |
| 2023-06-28 | 1,090 | 1,116 | 1,088 | 1,093 | 22,400 | 1,093 |
| 2023-06-27 | 1,125 | 1,130 | 1,085 | 1,092 | 24,200 | 1,092 |
| 2023-06-26 | 1,170 | 1,178 | 1,115 | 1,125 | 47,300 | 1,125 |
| 2023-06-23 | 1,208 | 1,223 | 1,162 | 1,175 | 85,500 | 1,175 |
| 2023-06-22 | 1,215 | 1,233 | 1,195 | 1,208 | 41,300 | 1,208 |
| 2023-06-21 | 1,234 | 1,237 | 1,200 | 1,203 | 23,100 | 1,203 |
| 2023-06-20 | 1,208 | 1,233 | 1,189 | 1,226 | 80,500 | 1,226 |
| 2023-06-19 | 1,190 | 1,222 | 1,181 | 1,207 | 51,500 | 1,207 |
| 2023-06-16 | 1,155 | 1,180 | 1,135 | 1,172 | 21,300 | 1,172 |
| 2023-06-15 | 1,117 | 1,160 | 1,111 | 1,156 | 18,800 | 1,156 |
| 2023-06-14 | 1,161 | 1,170 | 1,106 | 1,117 | 45,300 | 1,117 |
| 2023-06-13 | 1,224 | 1,226 | 1,153 | 1,161 | 56,600 | 1,161 |
| 2023-06-12 | 1,142 | 1,215 | 1,127 | 1,199 | 97,500 | 1,199 |
| 2023-06-09 | 1,174 | 1,222 | 1,128 | 1,132 | 211,000 | 1,132 |
| 2023-06-08 | 1,135 | 1,147 | 1,082 | 1,106 | 71,000 | 1,106 |
| 2023-06-07 | 1,153 | 1,156 | 1,077 | 1,134 | 127,500 | 1,134 |
| 2023-06-06 | 1,061 | 1,250 | 1,036 | 1,136 | 485,900 | 1,136 |
| 2023-06-05 | 1,040 | 1,088 | 1,019 | 1,083 | 40,400 | 1,083 |
| 2023-06-02 | 1,016 | 1,045 | 1,010 | 1,034 | 20,600 | 1,034 |
| 2023-06-01 | 1,020 | 1,045 | 1,005 | 1,006 | 40,600 | 1,006 |
| 2023-05-31 | 1,114 | 1,114 | 1,045 | 1,045 | 59,000 | 1,045 |
| 2023-05-30 | 1,100 | 1,119 | 1,100 | 1,101 | 23,400 | 1,101 |
| 2023-05-29 | 1,120 | 1,150 | 1,100 | 1,100 | 47,600 | 1,100 |
| 2023-05-26 | 1,138 | 1,160 | 1,111 | 1,111 | 35,500 | 1,111 |
| 2023-05-25 | 1,179 | 1,179 | 1,124 | 1,126 | 42,500 | 1,126 |
| 2023-05-24 | 1,185 | 1,185 | 1,156 | 1,172 | 10,200 | 1,172 |
| 2023-05-23 | 1,215 | 1,234 | 1,155 | 1,173 | 56,000 | 1,173 |
| 2023-05-22 | 1,230 | 1,294 | 1,202 | 1,233 | 64,600 | 1,233 |
| 2023-05-19 | 1,220 | 1,230 | 1,155 | 1,170 | 46,200 | 1,170 |
| 2023-05-18 | 1,124 | 1,226 | 1,124 | 1,205 | 96,000 | 1,205 |
| 2023-05-17 | 1,100 | 1,129 | 1,100 | 1,103 | 26,100 | 1,103 |
| 2023-05-16 | 1,161 | 1,164 | 1,100 | 1,104 | 51,700 | 1,104 |
| 2023-05-15 | 1,250 | 1,250 | 1,100 | 1,151 | 183,400 | 1,151 |
| 2023-05-12 | 1,320 | 1,335 | 1,262 | 1,268 | 50,600 | 1,268 |
| 2023-05-11 | 1,330 | 1,340 | 1,299 | 1,305 | 18,700 | 1,305 |
| 2023-05-10 | 1,372 | 1,372 | 1,298 | 1,326 | 24,800 | 1,326 |
| 2023-05-09 | 1,363 | 1,410 | 1,338 | 1,372 | 46,300 | 1,372 |
| 2023-05-08 | 1,340 | 1,388 | 1,310 | 1,362 | 48,800 | 1,362 |
| 2023-05-02 | 1,257 | 1,360 | 1,256 | 1,339 | 113,000 | 1,339 |
| 2023-05-01 | 1,285 | 1,310 | 1,260 | 1,267 | 61,800 | 1,267 |
| 2023-04-28 | 1,311 | 1,316 | 1,262 | 1,289 | 82,800 | 1,289 |
| 2023-04-27 | 1,331 | 1,333 | 1,281 | 1,300 | 113,500 | 1,300 |
| 2023-04-26 | 1,346 | 1,389 | 1,305 | 1,356 | 142,100 | 1,356 |
| 2023-04-25 | 1,400 | 1,466 | 1,340 | 1,346 | 265,500 | 1,346 |
| 2023-04-24 | 1,520 | 1,530 | 1,401 | 1,402 | 478,200 | 1,402 |
| 2023-04-21 | 1,639 | 1,710 | 1,526 | 1,540 | 1,018,400 | 1,540 |
| 2023-04-20 | 1,730 | 1,949 | 1,670 | 1,788 | 9,761,900 | 1,788 |
| 2023-04-19 | 1,700 | 1,900 | 1,588 | 1,610 | 4,994,200 | 1,610 |
| 2023-04-18 | - | - | - | - | - | - |
| 2023-04-17 | - | - | - | - | - | - |
| 2023-04-14 | - | - | - | - | - | - |
| 2023-04-13 | - | - | - | - | - | - |
| 2023-04-12 | - | - | - | - | - | - |
| 2023-04-11 | - | - | - | - | - | - |
| 2023-04-10 | - | - | - | - | - | - |
| 2023-04-07 | - | - | - | - | - | - |
| 2023-04-06 | - | - | - | - | - | - |
| 2023-04-05 | - | - | - | - | - | - |
| 2023-04-04 | - | - | - | - | - | - |
| 2023-04-03 | - | - | - | - | - | - |
| 2023-03-31 | - | - | - | - | - | - |
| 2023-03-30 | - | - | - | - | - | - |
| 2023-03-29 | - | - | - | - | - | - |
| 2023-03-28 | - | - | - | - | - | - |
| 2023-03-27 | - | - | - | - | - | - |
| 2023-03-24 | - | - | - | - | - | - |
| 2023-03-23 | - | - | - | - | - | - |
| 2023-03-22 | - | - | - | - | - | - |
| 2023-03-20 | - | - | - | - | - | - |
| 2023-03-17 | - | - | - | - | - | - |
| 2023-03-16 | - | - | - | - | - | - |
分割・併合履歴 ： なし
