1. HOME >
  2. 株価時系列 >
  3. 7278 >
  4. 2020年

7278 (株)エクセディ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,2801,2801,2621,267332,5001,267
2020-12-291,2851,2921,2771,289204,7001,289
2020-12-281,2871,2911,2641,277297,8001,277
2020-12-251,2871,2921,2791,286147,0001,286
2020-12-241,2871,3051,2811,287278,0001,287
2020-12-231,3091,3091,2661,281405,2001,281
2020-12-221,3361,3361,3051,316323,7001,316
2020-12-211,3601,3661,3301,346330,7001,346
2020-12-181,3421,3651,3351,360307,0001,360
2020-12-171,3621,3681,3291,339245,5001,339
2020-12-161,3541,3601,3331,353235,1001,353
2020-12-151,3511,3741,3421,345193,1001,345
2020-12-141,3061,3681,3061,363328,9001,363
2020-12-111,3021,3091,2761,303312,4001,303
2020-12-101,3271,3311,3001,302201,6001,302
2020-12-091,3211,3361,3141,321232,0001,321
2020-12-081,3241,3351,3111,316180,7001,316
2020-12-071,3221,3441,3201,332311,2001,332
2020-12-041,3001,3221,2981,318366,1001,318
2020-12-031,2811,3001,2731,288359,7001,288
2020-12-021,2641,2801,2521,273393,0001,273
2020-12-011,2341,2451,2201,245475,6001,245
2020-11-301,2941,2941,2341,234696,6001,234
2020-11-271,2911,3011,2821,297232,3001,297
2020-11-261,2891,2941,2771,290285,0001,290
2020-11-251,3391,3591,3011,302435,3001,302
2020-11-241,3281,3381,3001,300396,5001,300
2020-11-201,2701,2911,2581,289302,9001,289
2020-11-191,2811,2961,2671,280347,7001,280
2020-11-181,3031,3031,2771,280415,1001,280
2020-11-171,3351,3381,3051,320260,7001,320
2020-11-161,3031,3281,2991,324295,5001,324
2020-11-131,3011,3061,2861,297284,0001,297
2020-11-121,3321,3361,3031,318318,0001,318
2020-11-111,3731,3751,3281,346502,7001,346
2020-11-101,3791,3981,3481,364328,2001,364
2020-11-091,3461,3491,3161,324175,4001,324
2020-11-061,3051,3331,2751,329284,2001,329
2020-11-051,3271,3321,2711,293399,8001,293
2020-11-041,3431,3531,3131,327237,4001,327
2020-11-021,3121,3521,3061,334263,5001,334
2020-10-301,3601,3791,2981,310352,4001,310
2020-10-291,3091,4041,2931,373539,6001,373
2020-10-281,3981,3981,3211,339721,0001,339
2020-10-271,2921,2951,2751,286172,8001,286
2020-10-261,3061,3221,3031,322192,4001,322
2020-10-231,3131,3281,3031,323169,6001,323
2020-10-221,3091,3281,3031,323137,4001,323
2020-10-211,2831,3151,2781,315107,3001,315
2020-10-201,3021,3021,2741,283119,6001,283
2020-10-191,2881,3131,2751,308141,8001,308
2020-10-161,3001,3041,2711,272166,0001,272
2020-10-151,3121,3191,2991,305104,8001,305
2020-10-141,3171,3181,2941,307193,7001,307
2020-10-131,3471,3481,3191,339126,9001,339
2020-10-121,3561,3581,3331,341118,2001,341
2020-10-091,3781,3831,3491,366134,7001,366
2020-10-081,3951,3951,3761,379129,1001,379
2020-10-071,3701,3901,3511,386144,4001,386
2020-10-061,3901,4001,3731,388138,0001,388
2020-10-051,3611,3901,3591,388146,7001,388
2020-10-021,3631,3851,3281,339203,7001,339
2020-09-301,3851,3851,3621,366180,0001,366
2020-09-291,3761,4001,3651,396191,8001,396
2020-09-281,3501,3841,3251,383239,6001,383
2020-09-251,3341,3561,3211,346288,3001,346
2020-09-241,3451,3481,3151,334226,0001,334
2020-09-231,3391,3581,3241,353191,3001,353
2020-09-181,3621,3731,3471,362215,7001,362
2020-09-171,3841,4071,3611,361196,5001,361
2020-09-161,4291,4291,3971,398145,0001,398
2020-09-151,4431,4491,4191,437143,8001,437
2020-09-141,4371,4501,4301,442101,9001,442
2020-09-111,4111,4331,4021,430164,8001,430
2020-09-101,4011,4071,3801,407146,3001,407
2020-09-091,4061,4131,3861,396192,0001,396
2020-09-081,4231,4351,4181,43492,1001,434
2020-09-071,3951,4211,3921,421127,5001,421
2020-09-041,3711,4091,3661,402155,8001,402
2020-09-031,4061,4111,3741,374209,1001,374
2020-09-021,3921,3921,3711,383192,8001,383
2020-09-011,4031,4091,3871,401175,4001,401
2020-08-311,4361,4441,4141,422179,9001,422
2020-08-281,4311,4641,4111,426200,6001,426
2020-08-271,4411,4411,4151,42397,4001,423
2020-08-261,4231,4491,4101,444129,1001,444
2020-08-251,4201,4381,4171,425120,7001,425
2020-08-241,4081,4121,3751,390178,7001,390
2020-08-211,4211,4381,3991,411193,6001,411
2020-08-201,3751,4041,3701,393177,7001,393
2020-08-191,3671,3791,3411,376211,8001,376
2020-08-181,3851,3871,3641,370244,1001,370
2020-08-171,4331,4331,3941,399174,9001,399
2020-08-141,4341,4481,4191,422166,2001,422
2020-08-131,4561,4601,4271,444335,5001,444
2020-08-121,4131,4631,4081,458292,7001,458
2020-08-111,3631,4231,3631,413317,8001,413
2020-08-071,3441,3581,3311,339239,3001,339
2020-08-061,3451,3591,3251,349210,1001,349
2020-08-051,3461,3531,3201,352236,0001,352
2020-08-041,3411,3601,3271,360196,7001,360
2020-08-031,3011,3341,3011,334252,9001,334
2020-07-311,3501,3531,2881,295363,6001,295
2020-07-301,4031,4031,3461,391292,7001,391
2020-07-291,4471,4511,3891,394325,9001,394
2020-07-281,5921,5921,4511,476560,0001,476
2020-07-271,5461,6021,5261,599300,0001,599
2020-07-221,5661,6011,5601,576263,8001,576
2020-07-211,5491,5591,5161,555184,3001,555
2020-07-201,5821,5821,5461,559134,5001,559
2020-07-171,5801,5981,5551,577105,1001,577
2020-07-161,5871,6131,5741,576204,8001,576
2020-07-151,5291,5731,5181,553221,6001,553
2020-07-141,4761,4911,4611,491132,0001,491
2020-07-131,4751,4891,4641,488257,2001,488
2020-07-101,5201,5201,4461,449180,7001,449
2020-07-091,5251,5251,4861,490142,7001,490
2020-07-081,5451,5541,5171,530128,3001,530
2020-07-071,5511,5541,5261,548160,0001,548
2020-07-061,5391,5841,5301,58493,1001,584
2020-07-031,5601,5691,5051,532146,0001,532
2020-07-021,5541,5661,5291,541183,0001,541
2020-07-011,6141,6141,5621,572137,3001,572
2020-06-301,6021,6361,6001,601140,3001,601
2020-06-291,6201,6201,5571,574123,6001,574
2020-06-261,6201,6491,6151,64198,6001,641
2020-06-251,6121,6311,5991,621118,9001,621
2020-06-241,6801,6801,6211,634129,8001,634
2020-06-231,6461,6821,6361,669152,6001,669
2020-06-221,6201,6411,5801,629214,0001,629
2020-06-191,6481,6571,6231,628177,1001,628
2020-06-181,7091,7191,6481,663129,5001,663
2020-06-171,7201,7221,6861,694100,7001,694
2020-06-161,6801,7311,6651,721122,8001,721
2020-06-151,6841,6911,6291,62983,9001,629
2020-06-121,6761,6891,6351,682152,8001,682
2020-06-111,8101,8101,7161,722112,9001,722
2020-06-101,8271,8471,8071,841176,6001,841
2020-06-091,9101,9141,8211,856136,2001,856
2020-06-081,8671,9201,8651,918221,6001,918
2020-06-051,8131,8601,7831,857216,9001,857
2020-06-041,8211,8211,7721,801152,3001,801
2020-06-031,8071,8111,7601,781164,2001,781
2020-06-021,7221,7741,7011,770140,1001,770
2020-06-011,7201,7251,6811,698114,8001,698
2020-05-291,7721,7751,7171,733152,4001,733
2020-05-281,7981,8071,7581,806113,6001,806
2020-05-271,7431,7701,7231,767148,1001,767
2020-05-261,6481,7291,6411,725149,5001,725
2020-05-251,6361,6521,6201,64187,2001,641
2020-05-221,6621,6631,6011,630150,2001,630
2020-05-211,6671,6741,6291,633118,6001,633
2020-05-201,6751,6751,6381,662194,5001,662
2020-05-191,6101,6741,6101,668151,8001,668
2020-05-181,5751,5751,5231,549189,0001,549
2020-05-151,5901,5941,5341,562221,8001,562
2020-05-141,6281,6351,5701,571195,9001,571
2020-05-131,6481,6641,6231,661111,1001,661
2020-05-121,6971,6971,6471,660102,7001,660
2020-05-111,6801,6941,6471,693307,8001,693
2020-05-081,6101,6641,5871,664286,0001,664
2020-05-071,6061,6371,5941,605185,6001,605
2020-05-011,7221,7411,6251,639227,6001,639
2020-04-301,6571,7491,6451,745264,6001,745
2020-04-281,6521,6521,5851,598213,1001,598
2020-04-271,6081,6481,5921,646181,4001,646
2020-04-241,6281,6401,5951,596303,6001,596
2020-04-231,5301,6271,5301,620177,9001,620
2020-04-221,5621,5621,5261,538138,6001,538
2020-04-211,6051,6121,5741,574118,1001,574
2020-04-201,6321,6551,6101,627118,1001,627
2020-04-171,5581,6251,5581,614151,1001,614
2020-04-161,5051,5501,5031,54499,3001,544
2020-04-151,5581,5641,5171,534111,5001,534
2020-04-141,5271,5691,4981,555142,1001,555
2020-04-131,5611,5861,5351,544100,0001,544
2020-04-101,5741,5811,5111,57278,6001,572
2020-04-091,5161,5691,5151,561150,8001,561
2020-04-081,5171,5201,4351,486185,5001,486
2020-04-071,4601,5191,4491,515144,2001,515
2020-04-061,3511,4511,3351,430162,4001,430
2020-04-031,4151,4331,3611,37874,0001,378
2020-04-021,4881,4981,4151,415166,6001,415
2020-04-011,5741,5951,5131,528209,8001,528
2020-03-311,6321,6471,5791,599144,8001,599
2020-03-301,6711,6821,5761,672307,0001,672
2020-03-271,6861,7561,6681,756505,1001,756
2020-03-261,6221,6661,5951,653201,8001,653
2020-03-251,6281,6641,5931,656248,8001,656
2020-03-241,4891,4981,4461,498266,5001,498
2020-03-231,3291,4621,3291,459371,1001,459
2020-03-191,4881,4951,2681,299552,9001,299
2020-03-181,5741,5991,4651,472499,0001,472
2020-03-171,5791,6391,5401,614246,4001,614
2020-03-161,6801,6991,6161,616188,9001,616
2020-03-131,6591,7071,6021,661233,7001,661
2020-03-121,7751,8111,7281,739244,0001,739
2020-03-111,8001,8471,7991,804201,8001,804
2020-03-101,7641,8031,6921,798154,0001,798
2020-03-091,8541,8661,7811,783137,9001,783
2020-03-061,9601,9671,9121,920169,4001,920
2020-03-052,0122,0191,9842,005183,8002,005
2020-03-041,9702,0261,9561,986106,8001,986
2020-03-032,0782,0781,9961,996143,4001,996
2020-03-021,9782,0501,9762,023159,7002,023
2020-02-282,0082,0501,9822,017234,3002,017
2020-02-272,0632,0752,0312,039100,2002,039
2020-02-262,0652,0772,0352,077136,7002,077
2020-02-252,1822,1832,0972,099173,4002,099
2020-02-212,2272,2482,2162,22394,0002,223
2020-02-202,2562,2672,2062,227109,4002,227
2020-02-192,2202,2632,2192,231124,4002,231
2020-02-182,2232,2342,1962,20665,6002,206
2020-02-172,2402,2402,2082,23459,1002,234
2020-02-142,2612,2622,2412,25568,7002,255
2020-02-132,2652,2662,2442,256104,6002,256
2020-02-122,2852,2972,2662,27082,8002,270
2020-02-102,2962,3132,2852,28761,5002,287
2020-02-072,3412,3452,2962,32072,8002,320
2020-02-062,3252,3612,3232,345158,8002,345
2020-02-052,3392,3672,2932,293137,9002,293
2020-02-042,3042,3432,2962,341144,3002,341
2020-02-032,2242,3122,2242,296196,3002,296
2020-01-312,3742,3862,2742,301284,4002,301
2020-01-302,2282,2282,1652,174173,3002,174
2020-01-292,2092,2302,2072,228107,0002,228
2020-01-282,2192,2192,1922,204110,3002,204
2020-01-272,2742,2742,2372,240109,1002,240
2020-01-242,3502,3502,3112,31678,5002,316
2020-01-232,3682,3762,3282,32879,9002,328
2020-01-222,3892,3892,3662,38196,3002,381
2020-01-212,4292,4342,3812,40276,5002,402
2020-01-202,4112,4302,4112,42146,5002,421
2020-01-172,4002,4062,3802,40654,6002,406
2020-01-162,4102,4132,3732,37770,2002,377
2020-01-152,4002,4132,3782,39881,9002,398
2020-01-142,4302,4302,4002,414129,1002,414
2020-01-102,4532,4562,4042,41170,6002,411
2020-01-092,4662,4712,4232,42965,0002,429
2020-01-082,4022,4212,3762,405102,8002,405
2020-01-072,4372,4612,4272,44273,2002,442
2020-01-062,4002,4212,3922,414121,5002,414

分割・併合履歴 ： [1991-01-30]1株→1.031株