7278 (株)エクセディ 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 | 4,050 | 4,075 | 3,875 | 3,950 | 375,400 | 3,950 |
| 2025-04-03 | 4,180 | 4,275 | 4,095 | 4,155 | 327,400 | 4,155 |
| 2025-04-02 | 4,455 | 4,455 | 4,250 | 4,295 | 263,600 | 4,295 |
| 2025-04-01 | 4,395 | 4,580 | 4,395 | 4,465 | 425,400 | 4,465 |
| 2025-03-31 | 4,370 | 4,405 | 4,285 | 4,390 | 360,500 | 4,390 |
| 2025-03-28 | 4,375 | 4,445 | 4,345 | 4,425 | 371,100 | 4,425 |
| 2025-03-27 | 4,570 | 4,645 | 4,535 | 4,630 | 490,900 | 4,630 |
| 2025-03-26 | 4,635 | 4,700 | 4,630 | 4,700 | 198,100 | 4,700 |
| 2025-03-25 | 4,640 | 4,650 | 4,580 | 4,630 | 241,000 | 4,630 |
| 2025-03-24 | 4,800 | 4,840 | 4,690 | 4,690 | 563,000 | 4,690 |
| 2025-03-21 | 4,785 | 5,020 | 4,765 | 4,790 | 804,700 | 4,790 |
| 2025-03-19 | 4,770 | 4,805 | 4,755 | 4,780 | 428,200 | 4,780 |
| 2025-03-18 | 4,795 | 4,835 | 4,755 | 4,770 | 296,300 | 4,770 |
| 2025-03-17 | 4,845 | 4,890 | 4,775 | 4,790 | 423,300 | 4,790 |
| 2025-03-14 | 4,865 | 4,890 | 4,810 | 4,820 | 268,400 | 4,820 |
| 2025-03-13 | 4,805 | 4,880 | 4,790 | 4,865 | 234,700 | 4,865 |
| 2025-03-12 | 4,835 | 4,870 | 4,780 | 4,810 | 220,900 | 4,810 |
| 2025-03-11 | 4,790 | 4,835 | 4,720 | 4,835 | 313,600 | 4,835 |
| 2025-03-10 | 4,915 | 4,950 | 4,820 | 4,835 | 258,600 | 4,835 |
| 2025-03-07 | 4,720 | 4,955 | 4,695 | 4,915 | 470,600 | 4,915 |
| 2025-03-06 | 4,760 | 4,820 | 4,740 | 4,740 | 226,000 | 4,740 |
| 2025-03-05 | 4,785 | 4,815 | 4,730 | 4,730 | 194,200 | 4,730 |
| 2025-03-04 | 4,810 | 4,815 | 4,740 | 4,785 | 231,400 | 4,785 |
| 2025-03-03 | 4,740 | 4,840 | 4,725 | 4,815 | 215,900 | 4,815 |
| 2025-02-28 | 4,810 | 4,815 | 4,740 | 4,755 | 299,700 | 4,755 |
| 2025-02-27 | 4,745 | 4,825 | 4,725 | 4,820 | 155,200 | 4,820 |
| 2025-02-26 | 4,720 | 4,745 | 4,650 | 4,725 | 147,800 | 4,725 |
| 2025-02-25 | 4,710 | 4,770 | 4,670 | 4,725 | 173,200 | 4,725 |
| 2025-02-21 | 4,700 | 4,715 | 4,635 | 4,715 | 160,800 | 4,715 |
| 2025-02-20 | 4,800 | 4,825 | 4,700 | 4,715 | 219,500 | 4,715 |
| 2025-02-19 | 4,780 | 4,820 | 4,760 | 4,815 | 161,700 | 4,815 |
| 2025-02-18 | 4,865 | 4,875 | 4,770 | 4,790 | 238,000 | 4,790 |
| 2025-02-17 | 4,785 | 4,895 | 4,780 | 4,885 | 261,500 | 4,885 |
| 2025-02-14 | 4,725 | 4,790 | 4,720 | 4,745 | 213,800 | 4,745 |
| 2025-02-13 | 4,710 | 4,765 | 4,710 | 4,725 | 141,300 | 4,725 |
| 2025-02-12 | 4,690 | 4,710 | 4,635 | 4,700 | 162,700 | 4,700 |
| 2025-02-10 | 4,705 | 4,710 | 4,665 | 4,670 | 113,200 | 4,670 |
| 2025-02-07 | 4,740 | 4,775 | 4,690 | 4,705 | 185,100 | 4,705 |
| 2025-02-06 | 4,725 | 4,750 | 4,685 | 4,745 | 179,700 | 4,745 |
| 2025-02-05 | 4,775 | 4,785 | 4,675 | 4,725 | 258,300 | 4,725 |
| 2025-02-04 | 4,725 | 4,850 | 4,720 | 4,770 | 353,100 | 4,770 |
| 2025-02-03 | 4,745 | 4,825 | 4,695 | 4,735 | 581,500 | 4,735 |
| 2025-01-31 | 4,710 | 4,835 | 4,515 | 4,815 | 1,101,500 | 4,815 |
| 2025-01-30 | 4,420 | 4,495 | 4,405 | 4,485 | 240,400 | 4,485 |
| 2025-01-29 | 4,355 | 4,435 | 4,355 | 4,420 | 204,700 | 4,420 |
| 2025-01-28 | 4,340 | 4,370 | 4,325 | 4,335 | 222,600 | 4,335 |
| 2025-01-27 | 4,345 | 4,365 | 4,315 | 4,345 | 185,700 | 4,345 |
| 2025-01-24 | 4,430 | 4,430 | 4,345 | 4,345 | 182,200 | 4,345 |
| 2025-01-23 | 4,480 | 4,485 | 4,430 | 4,430 | 153,400 | 4,430 |
| 2025-01-22 | 4,460 | 4,505 | 4,455 | 4,480 | 177,500 | 4,480 |
| 2025-01-21 | 4,470 | 4,535 | 4,445 | 4,460 | 157,800 | 4,460 |
| 2025-01-20 | 4,495 | 4,540 | 4,440 | 4,470 | 221,500 | 4,470 |
| 2025-01-17 | 4,480 | 4,495 | 4,445 | 4,485 | 166,900 | 4,485 |
| 2025-01-16 | 4,485 | 4,510 | 4,420 | 4,490 | 262,200 | 4,490 |
| 2025-01-15 | 4,440 | 4,500 | 4,430 | 4,485 | 207,100 | 4,485 |
| 2025-01-14 | 4,365 | 4,425 | 4,365 | 4,425 | 286,700 | 4,425 |
| 2025-01-10 | 4,345 | 4,410 | 4,335 | 4,375 | 158,200 | 4,375 |
| 2025-01-09 | 4,380 | 4,390 | 4,335 | 4,370 | 269,400 | 4,370 |
| 2025-01-08 | 4,390 | 4,420 | 4,360 | 4,405 | 200,600 | 4,405 |
| 2025-01-07 | 4,410 | 4,475 | 4,395 | 4,395 | 301,700 | 4,395 |
| 2025-01-06 | 4,395 | 4,440 | 4,395 | 4,400 | 199,800 | 4,400 |
分割・併合履歴 ： [1991-01-30]1株→1.031株