7278 (株)エクセディ 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
2024-05-172,7752,7992,7722,79656,8002,796
2024-05-162,8302,8372,7782,79896,8002,798
2024-05-152,7992,8462,7862,830115,5002,830
2024-05-142,8152,8182,7712,797120,4002,797
2024-05-132,8282,8402,8052,82576,7002,825
2024-05-102,9062,9132,8202,843122,8002,843
2024-05-092,8982,9262,8742,895110,2002,895
2024-05-082,8732,8782,8532,869106,2002,869
2024-05-072,8852,9322,8702,884134,3002,884
2024-05-022,8642,8902,8402,87695,5002,876
2024-05-012,8672,8722,8312,865199,6002,865
2024-04-302,8852,8952,8352,895433,3002,895
2024-04-262,9152,9582,8442,853566,2002,853
2024-04-252,9803,0552,9703,035252,0003,035
2024-04-242,9332,9982,9302,983318,2002,983
2024-04-232,8402,9372,8392,914731,1002,914
2024-04-223,0153,0552,9953,010107,7003,010
2024-04-193,0103,0202,9212,975120,1002,975
2024-04-182,9333,0102,9332,99441,1002,994
2024-04-172,9993,0002,9292,95366,8002,953
2024-04-163,0553,0552,9812,99982,4002,999
2024-04-153,0203,0703,0003,06564,3003,065
2024-04-123,0653,0653,0303,05551,9003,055
2024-04-113,0003,0502,9953,05056,1003,050
2024-04-103,0403,0453,0103,03542,9003,035
2024-04-093,0103,0453,0103,03048,7003,030
2024-04-082,9753,0102,9753,00576,7003,005
2024-04-052,9502,9552,9162,95574,6002,955
2024-04-042,9702,9892,9582,96977,2002,969
2024-04-032,9402,9782,9242,95089,3002,950
2024-04-023,0103,0252,9512,954105,2002,954
2024-04-013,0603,0802,9793,010110,3003,010
2024-03-293,0253,0603,0203,06067,6003,060
2024-03-283,0703,0903,0103,025129,0003,025
2024-03-273,1003,1353,0953,130186,3003,130
2024-03-263,0603,1003,0553,08589,1003,085
2024-03-253,1003,1003,0703,08090,1003,080
2024-03-223,1103,1253,0853,110139,5003,110
2024-03-213,0653,0903,0353,08599,2003,085
2024-03-193,0053,0502,9823,03597,7003,035
2024-03-182,9763,0202,9703,00076,6003,000
2024-03-152,9202,9922,9202,965132,4002,965
2024-03-142,9022,9402,8972,93270,7002,932
2024-03-132,9582,9872,8842,90992,0002,909
2024-03-122,8882,9082,8462,908162,5002,908
2024-03-112,9642,9692,8912,913162,3002,913
2024-03-082,9963,0452,9793,010139,1003,010
2024-03-073,0753,1253,0103,025155,5003,025
2024-03-062,9903,0502,9853,050127,3003,050
2024-03-053,0053,0152,9772,997109,0002,997
2024-03-043,0553,0602,9963,015147,8003,015
2024-03-013,0053,0452,9933,045113,2003,045
2024-02-293,0003,0302,9783,010159,9003,010
2024-02-283,0003,0402,9662,983222,9002,983
2024-02-272,9002,9662,8992,950134,3002,950
2024-02-262,9032,9262,8872,897105,3002,897
2024-02-222,8952,9002,8752,89977,8002,899
2024-02-212,8832,9052,8532,87691,2002,876
2024-02-202,8622,8942,8552,883110,4002,883
2024-02-192,8402,8552,8352,852111,1002,852
2024-02-162,8742,8842,8432,856110,3002,856
2024-02-152,8952,8962,8282,84697,5002,846
2024-02-142,9002,9002,8632,87486,6002,874
2024-02-132,8792,9082,8552,908104,8002,908
2024-02-092,8532,8762,8412,86881,5002,868
2024-02-082,8792,8812,8242,872126,1002,872
2024-02-072,8522,8962,8512,875126,3002,875
2024-02-062,9002,9062,8532,870116,1002,870
2024-02-052,9042,9612,8952,917160,7002,917
2024-02-022,8702,8842,8292,875144,2002,875
2024-02-012,7972,8682,7842,862183,4002,862
2024-01-312,7872,8492,7872,847164,2002,847
2024-01-302,8032,8102,7872,78786,2002,787
2024-01-292,7982,8182,7962,803139,7002,803
2024-01-262,8102,8102,7682,775169,8002,775
2024-01-252,7812,8152,7812,81596,9002,815
2024-01-242,7902,7982,7762,790115,8002,790
2024-01-232,8002,8112,7762,793130,5002,793
2024-01-222,7652,8022,7632,802254,0002,802
2024-01-192,7212,7222,6982,722117,8002,722
2024-01-182,7152,7402,7002,70994,0002,709
2024-01-172,7212,7572,6902,690139,5002,690
2024-01-162,7132,7252,7002,713114,0002,713
2024-01-152,6992,7172,6852,71070,2002,710
2024-01-122,7162,7202,6642,679135,8002,679
2024-01-112,7102,7392,7062,707129,6002,707
2024-01-102,6802,7062,6782,70493,9002,704
2024-01-092,6982,7152,6622,675134,6002,675
2024-01-052,6612,6852,6562,677135,5002,677
2024-01-042,6062,6492,5792,649213,5002,649

分割・併合履歴 : [1991-01-30]1株→1.031株