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 |
|---|---|---|---|---|---|---|
| 2025-11-13 | 5,350 | 5,380 | 5,310 | 5,320 | 105,300 | 5,320 |
| 2025-11-12 | 5,290 | 5,380 | 5,290 | 5,340 | 125,900 | 5,340 |
| 2025-11-11 | 5,290 | 5,330 | 5,280 | 5,290 | 81,900 | 5,290 |
| 2025-11-10 | 5,270 | 5,350 | 5,260 | 5,290 | 114,500 | 5,290 |
| 2025-11-07 | 5,190 | 5,250 | 5,190 | 5,250 | 59,500 | 5,250 |
| 2025-11-06 | 5,200 | 5,260 | 5,170 | 5,200 | 80,000 | 5,200 |
| 2025-11-05 | 5,210 | 5,240 | 5,100 | 5,180 | 105,900 | 5,180 |
| 2025-11-04 | 5,160 | 5,280 | 5,100 | 5,250 | 168,500 | 5,250 |
| 2025-10-31 | 5,160 | 5,190 | 5,090 | 5,190 | 206,300 | 5,190 |
| 2025-10-30 | 5,190 | 5,190 | 5,080 | 5,130 | 251,300 | 5,130 |
| 2025-10-29 | 5,320 | 5,330 | 5,270 | 5,290 | 136,700 | 5,290 |
| 2025-10-28 | 5,430 | 5,430 | 5,300 | 5,320 | 107,100 | 5,320 |
| 2025-10-27 | 5,440 | 5,460 | 5,410 | 5,460 | 96,800 | 5,460 |
| 2025-10-24 | 5,380 | 5,440 | 5,370 | 5,400 | 102,900 | 5,400 |
| 2025-10-23 | 5,320 | 5,390 | 5,300 | 5,380 | 130,100 | 5,380 |
| 2025-10-22 | 5,240 | 5,370 | 5,190 | 5,310 | 354,200 | 5,310 |
| 2025-10-21 | 5,290 | 5,310 | 5,210 | 5,210 | 93,600 | 5,210 |
| 2025-10-20 | 5,270 | 5,280 | 5,230 | 5,270 | 74,600 | 5,270 |
| 2025-10-17 | 5,210 | 5,240 | 5,200 | 5,230 | 73,700 | 5,230 |
| 2025-10-16 | 5,220 | 5,250 | 5,200 | 5,210 | 81,100 | 5,210 |
| 2025-10-15 | 5,150 | 5,200 | 5,130 | 5,180 | 120,800 | 5,180 |
| 2025-10-14 | 5,050 | 5,180 | 5,040 | 5,140 | 169,600 | 5,140 |
| 2025-10-10 | 5,200 | 5,210 | 5,140 | 5,150 | 142,800 | 5,150 |
| 2025-10-09 | 5,220 | 5,280 | 5,220 | 5,250 | 118,300 | 5,250 |
| 2025-10-08 | 5,270 | 5,300 | 5,200 | 5,200 | 82,100 | 5,200 |
| 2025-10-07 | 5,170 | 5,290 | 5,170 | 5,270 | 127,500 | 5,270 |
| 2025-10-06 | 5,260 | 5,270 | 5,140 | 5,150 | 163,200 | 5,150 |
| 2025-10-03 | 5,080 | 5,110 | 5,030 | 5,100 | 150,500 | 5,100 |
| 2025-10-02 | 5,120 | 5,160 | 5,030 | 5,080 | 159,200 | 5,080 |
| 2025-10-01 | 5,120 | 5,160 | 5,060 | 5,130 | 186,900 | 5,130 |
| 2025-09-30 | 5,260 | 5,260 | 5,150 | 5,200 | 179,100 | 5,200 |
| 2025-09-29 | 5,290 | 5,290 | 5,180 | 5,260 | 217,600 | 5,260 |
| 2025-09-26 | 5,440 | 5,510 | 5,420 | 5,450 | 310,600 | 5,450 |
| 2025-09-25 | 5,420 | 5,460 | 5,410 | 5,450 | 190,300 | 5,450 |
| 2025-09-24 | 5,380 | 5,410 | 5,340 | 5,390 | 147,600 | 5,390 |
| 2025-09-22 | 5,430 | 5,440 | 5,380 | 5,390 | 171,900 | 5,390 |
| 2025-09-19 | 5,540 | 5,580 | 5,410 | 5,430 | 279,800 | 5,430 |
| 2025-09-18 | 5,510 | 5,540 | 5,480 | 5,500 | 153,100 | 5,500 |
| 2025-09-17 | 5,550 | 5,560 | 5,480 | 5,510 | 135,700 | 5,510 |
| 2025-09-16 | 5,500 | 5,560 | 5,480 | 5,550 | 135,600 | 5,550 |
| 2025-09-12 | 5,520 | 5,540 | 5,470 | 5,490 | 151,400 | 5,490 |
| 2025-09-11 | 5,520 | 5,530 | 5,460 | 5,500 | 125,600 | 5,500 |
| 2025-09-10 | 5,540 | 5,610 | 5,520 | 5,530 | 261,900 | 5,530 |
| 2025-09-09 | 5,490 | 5,540 | 5,470 | 5,530 | 274,800 | 5,530 |
| 2025-09-08 | 5,460 | 5,490 | 5,430 | 5,490 | 176,500 | 5,490 |
| 2025-09-05 | 5,380 | 5,450 | 5,360 | 5,450 | 288,600 | 5,450 |
| 2025-09-04 | 5,330 | 5,340 | 5,260 | 5,280 | 211,800 | 5,280 |
| 2025-09-03 | 5,320 | 5,390 | 5,280 | 5,330 | 184,600 | 5,330 |
| 2025-09-02 | 5,280 | 5,330 | 5,270 | 5,320 | 75,500 | 5,320 |
| 2025-09-01 | 5,290 | 5,350 | 5,250 | 5,280 | 144,700 | 5,280 |
| 2025-08-29 | 5,310 | 5,350 | 5,270 | 5,330 | 92,000 | 5,330 |
| 2025-08-28 | 5,250 | 5,370 | 5,250 | 5,320 | 172,700 | 5,320 |
| 2025-08-27 | 5,260 | 5,330 | 5,220 | 5,230 | 171,600 | 5,230 |
| 2025-08-26 | 5,250 | 5,270 | 5,180 | 5,260 | 141,100 | 5,260 |
| 2025-08-25 | 5,230 | 5,280 | 5,210 | 5,260 | 133,900 | 5,260 |
| 2025-08-22 | 5,170 | 5,220 | 5,150 | 5,190 | 98,600 | 5,190 |
| 2025-08-21 | 5,200 | 5,200 | 5,130 | 5,170 | 102,400 | 5,170 |
| 2025-08-20 | 5,210 | 5,210 | 5,180 | 5,210 | 92,500 | 5,210 |
| 2025-08-19 | 5,160 | 5,260 | 5,150 | 5,220 | 290,400 | 5,220 |
| 2025-08-18 | 4,960 | 5,160 | 4,945 | 5,130 | 324,100 | 5,130 |
| 2025-08-15 | 5,010 | 5,010 | 4,965 | 4,980 | 154,000 | 4,980 |
| 2025-08-14 | 5,040 | 5,040 | 4,990 | 5,000 | 127,600 | 5,000 |
| 2025-08-13 | 5,110 | 5,130 | 5,070 | 5,090 | 95,200 | 5,090 |
| 2025-08-12 | 5,130 | 5,140 | 5,040 | 5,090 | 176,400 | 5,090 |
| 2025-08-08 | 5,020 | 5,150 | 5,020 | 5,140 | 383,100 | 5,140 |
| 2025-08-07 | 4,940 | 5,050 | 4,925 | 4,990 | 301,200 | 4,990 |
| 2025-08-06 | 4,800 | 4,980 | 4,790 | 4,925 | 393,400 | 4,925 |
| 2025-08-05 | 4,760 | 4,790 | 4,740 | 4,790 | 182,800 | 4,790 |
| 2025-08-04 | 4,725 | 4,780 | 4,725 | 4,760 | 173,600 | 4,760 |
| 2025-08-01 | 4,765 | 4,795 | 4,750 | 4,795 | 167,200 | 4,795 |
| 2025-07-31 | 4,795 | 4,845 | 4,760 | 4,770 | 362,500 | 4,770 |
| 2025-07-30 | 4,700 | 4,880 | 4,685 | 4,810 | 864,700 | 4,810 |
| 2025-07-29 | 4,315 | 4,345 | 4,300 | 4,320 | 117,400 | 4,320 |
| 2025-07-28 | 4,400 | 4,425 | 4,345 | 4,345 | 166,300 | 4,345 |
| 2025-07-25 | 4,415 | 4,415 | 4,370 | 4,400 | 109,500 | 4,400 |
| 2025-07-24 | 4,405 | 4,450 | 4,395 | 4,410 | 115,800 | 4,410 |
| 2025-07-23 | 4,305 | 4,445 | 4,305 | 4,400 | 240,200 | 4,400 |
| 2025-07-22 | 4,300 | 4,305 | 4,250 | 4,260 | 124,200 | 4,260 |
| 2025-07-18 | 4,270 | 4,280 | 4,245 | 4,265 | 56,400 | 4,265 |
| 2025-07-17 | 4,250 | 4,275 | 4,235 | 4,270 | 41,900 | 4,270 |
| 2025-07-16 | 4,250 | 4,275 | 4,240 | 4,260 | 47,600 | 4,260 |
| 2025-07-15 | 4,265 | 4,265 | 4,235 | 4,250 | 55,000 | 4,250 |
| 2025-07-14 | 4,245 | 4,270 | 4,220 | 4,260 | 89,800 | 4,260 |
| 2025-07-11 | 4,240 | 4,285 | 4,215 | 4,235 | 156,200 | 4,235 |
| 2025-07-10 | 4,215 | 4,220 | 4,185 | 4,210 | 128,400 | 4,210 |
| 2025-07-09 | 4,180 | 4,220 | 4,170 | 4,190 | 135,800 | 4,190 |
| 2025-07-08 | 4,110 | 4,160 | 4,105 | 4,145 | 96,900 | 4,145 |
| 2025-07-07 | 4,145 | 4,155 | 4,110 | 4,110 | 70,700 | 4,110 |
| 2025-07-04 | 4,205 | 4,220 | 4,145 | 4,155 | 65,000 | 4,155 |
| 2025-07-03 | 4,195 | 4,230 | 4,170 | 4,205 | 64,100 | 4,205 |
| 2025-07-02 | 4,140 | 4,210 | 4,135 | 4,180 | 85,600 | 4,180 |
| 2025-07-01 | 4,125 | 4,165 | 4,125 | 4,150 | 103,500 | 4,150 |
| 2025-06-30 | 4,130 | 4,150 | 4,100 | 4,130 | 163,200 | 4,130 |
| 2025-06-27 | 4,120 | 4,145 | 4,085 | 4,125 | 171,800 | 4,125 |
| 2025-06-26 | 4,100 | 4,125 | 4,080 | 4,115 | 77,800 | 4,115 |
| 2025-06-25 | 4,120 | 4,130 | 4,085 | 4,105 | 65,900 | 4,105 |
| 2025-06-24 | 4,110 | 4,125 | 4,070 | 4,115 | 132,900 | 4,115 |
| 2025-06-23 | 4,135 | 4,135 | 4,075 | 4,100 | 84,500 | 4,100 |
| 2025-06-20 | 4,120 | 4,180 | 4,120 | 4,150 | 227,400 | 4,150 |
| 2025-06-19 | 4,120 | 4,130 | 4,075 | 4,120 | 52,500 | 4,120 |
| 2025-06-18 | 4,080 | 4,130 | 4,080 | 4,115 | 71,300 | 4,115 |
| 2025-06-17 | 4,080 | 4,105 | 4,075 | 4,105 | 65,200 | 4,105 |
| 2025-06-16 | 4,025 | 4,085 | 4,005 | 4,085 | 147,900 | 4,085 |
| 2025-06-13 | 4,060 | 4,070 | 4,040 | 4,040 | 132,200 | 4,040 |
| 2025-06-12 | 4,140 | 4,145 | 4,065 | 4,075 | 118,900 | 4,075 |
| 2025-06-11 | 4,105 | 4,165 | 4,105 | 4,140 | 82,600 | 4,140 |
| 2025-06-10 | 4,095 | 4,140 | 4,095 | 4,100 | 124,000 | 4,100 |
| 2025-06-09 | 4,080 | 4,085 | 4,055 | 4,070 | 122,000 | 4,070 |
| 2025-06-06 | 4,105 | 4,140 | 4,080 | 4,080 | 74,500 | 4,080 |
| 2025-06-05 | 4,155 | 4,160 | 4,090 | 4,100 | 129,100 | 4,100 |
| 2025-06-04 | 4,170 | 4,195 | 4,155 | 4,170 | 122,100 | 4,170 |
| 2025-06-03 | 4,220 | 4,225 | 4,170 | 4,170 | 143,600 | 4,170 |
| 2025-06-02 | 4,290 | 4,300 | 4,230 | 4,240 | 132,500 | 4,240 |
| 2025-05-30 | 4,290 | 4,355 | 4,265 | 4,315 | 524,500 | 4,315 |
| 2025-05-29 | 4,280 | 4,320 | 4,265 | 4,310 | 328,300 | 4,310 |
| 2025-05-28 | 4,325 | 4,350 | 4,260 | 4,280 | 355,300 | 4,280 |
| 2025-05-27 | 4,295 | 4,315 | 4,280 | 4,290 | 86,500 | 4,290 |
| 2025-05-26 | 4,340 | 4,350 | 4,295 | 4,295 | 84,700 | 4,295 |
| 2025-05-23 | 4,325 | 4,365 | 4,290 | 4,320 | 129,100 | 4,320 |
| 2025-05-22 | 4,295 | 4,330 | 4,280 | 4,290 | 128,100 | 4,290 |
| 2025-05-21 | 4,330 | 4,395 | 4,265 | 4,315 | 179,200 | 4,315 |
| 2025-05-20 | 4,315 | 4,340 | 4,260 | 4,270 | 93,600 | 4,270 |
| 2025-05-19 | 4,250 | 4,340 | 4,230 | 4,305 | 108,900 | 4,305 |
| 2025-05-16 | 4,315 | 4,330 | 4,285 | 4,290 | 84,800 | 4,290 |
| 2025-05-15 | 4,340 | 4,350 | 4,280 | 4,320 | 87,500 | 4,320 |
| 2025-05-14 | 4,385 | 4,430 | 4,350 | 4,385 | 175,700 | 4,385 |
| 2025-05-13 | 4,395 | 4,420 | 4,345 | 4,350 | 101,600 | 4,350 |
| 2025-05-12 | 4,335 | 4,380 | 4,320 | 4,380 | 70,200 | 4,380 |
| 2025-05-09 | 4,340 | 4,360 | 4,320 | 4,320 | 74,400 | 4,320 |
| 2025-05-08 | 4,300 | 4,330 | 4,290 | 4,325 | 90,400 | 4,325 |
| 2025-05-07 | 4,305 | 4,400 | 4,285 | 4,345 | 166,200 | 4,345 |
| 2025-05-02 | 4,300 | 4,335 | 4,235 | 4,290 | 191,700 | 4,290 |
| 2025-05-01 | 4,265 | 4,305 | 4,235 | 4,260 | 119,000 | 4,260 |
| 2025-04-30 | 4,345 | 4,350 | 4,265 | 4,290 | 149,200 | 4,290 |
| 2025-04-28 | 4,365 | 4,385 | 4,320 | 4,320 | 186,100 | 4,320 |
| 2025-04-25 | 4,290 | 4,305 | 4,215 | 4,295 | 198,000 | 4,295 |
| 2025-04-24 | 4,255 | 4,295 | 4,215 | 4,220 | 170,900 | 4,220 |
| 2025-04-23 | 4,230 | 4,245 | 4,210 | 4,215 | 136,300 | 4,215 |
| 2025-04-22 | 4,120 | 4,190 | 4,115 | 4,160 | 192,800 | 4,160 |
| 2025-04-21 | 4,190 | 4,195 | 4,135 | 4,155 | 120,600 | 4,155 |
| 2025-04-18 | 4,175 | 4,225 | 4,155 | 4,190 | 112,200 | 4,190 |
| 2025-04-17 | 4,075 | 4,135 | 4,075 | 4,110 | 99,200 | 4,110 |
| 2025-04-16 | 4,095 | 4,115 | 4,055 | 4,075 | 95,300 | 4,075 |
| 2025-04-15 | 4,055 | 4,110 | 4,055 | 4,065 | 117,500 | 4,065 |
| 2025-04-14 | 4,090 | 4,095 | 4,030 | 4,030 | 161,900 | 4,030 |
| 2025-04-11 | 4,050 | 4,095 | 3,975 | 4,070 | 178,400 | 4,070 |
| 2025-04-10 | 4,160 | 4,160 | 4,060 | 4,115 | 191,500 | 4,115 |
| 2025-04-09 | 3,890 | 3,920 | 3,815 | 3,890 | 235,700 | 3,890 |
| 2025-04-08 | 3,900 | 4,015 | 3,895 | 3,980 | 206,900 | 3,980 |
| 2025-04-07 | 3,625 | 3,845 | 3,555 | 3,780 | 438,900 | 3,780 |
| 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