エクシオグループ(株)の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 2,481（2025年12月1日）
- 年初来安値
- 1,502（2025年4月7日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025/12/5 | 2,428.5 | 2,451 | 2,398.5 | 2,398.5 | 566,700 | 2,398.5 |
| 2025/12/4 | 2,390.5 | 2,407 | 2,387 | 2,396 | 382,700 | 2,396 |
| 2025/12/3 | 2,392 | 2,404 | 2,385.5 | 2,390.5 | 373,400 | 2,390.5 |
| 2025/12/2 | 2,409 | 2,415.5 | 2,390 | 2,405.5 | 491,700 | 2,405.5 |
| 2025/12/1 | 2,471.5 | 2,481 | 2,407 | 2,410 | 734,100 | 2,410 |
| 2025/11/28 | 2,433 | 2,463 | 2,426 | 2,457 | 457,700 | 2,457 |
| 2025/11/27 | 2,445 | 2,453.5 | 2,428 | 2,438 | 420,300 | 2,438 |
| 2025/11/26 | 2,417 | 2,445 | 2,415 | 2,432 | 618,100 | 2,432 |
| 2025/11/25 | 2,423 | 2,445.5 | 2,405.5 | 2,415 | 512,300 | 2,415 |
| 2025/11/21 | 2,370 | 2,430 | 2,370 | 2,423.5 | 728,100 | 2,423.5 |
| 2025/11/20 | 2,362 | 2,392.5 | 2,355 | 2,367 | 516,400 | 2,367 |
| 2025/11/19 | 2,345 | 2,366 | 2,324.5 | 2,343.5 | 634,000 | 2,343.5 |
| 2025/11/18 | 2,334 | 2,347.5 | 2,313 | 2,321.5 | 718,700 | 2,321.5 |
| 2025/11/17 | 2,350 | 2,361 | 2,327 | 2,349 | 442,900 | 2,349 |
| 2025/11/14 | 2,318 | 2,346 | 2,318 | 2,328 | 437,700 | 2,328 |
| 2025/11/13 | 2,327.5 | 2,372 | 2,327.5 | 2,357 | 385,400 | 2,357 |
| 2025/11/12 | 2,316 | 2,329.5 | 2,303.5 | 2,313 | 547,600 | 2,313 |
| 2025/11/11 | 2,296 | 2,325 | 2,280.5 | 2,302.5 | 778,900 | 2,302.5 |
| 2025/11/10 | 2,292 | 2,311 | 2,266 | 2,295 | 1,249,200 | 2,295 |
| 2025/11/7 | 2,295.5 | 2,355 | 2,275 | 2,284 | 1,516,900 | 2,284 |
1〜20/243件
