エックス・ピーの株価時系列・推移
- 52週高値
- 29.595（2026/10/6）
- 52週安値
- 14.80（2026/6/11）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/5 | 25.97 | 29.00 | 25.84 | 28.15 | 48,252,413 | 28.15 |
| 2026/10/2 | 21.39 | 21.72 | 20.57 | 21.50 | 12,165,519 | 21.50 |
| 2026/10/1 | 20.91 | 21.36 | 20.42 | 21.17 | 9,618,808 | 21.17 |
| 2026/9/30 | 20.51 | 21.47 | 20.41 | 21.00 | 10,424,429 | 21.00 |
| 2026/9/29 | 20.19 | 20.54 | 19.96 | 20.27 | 6,871,963 | 20.27 |
| 2026/9/28 | 19.97 | 20.64 | 19.78 | 20.23 | 6,454,586 | 20.23 |
| 2026/9/25 | 20.52 | 20.66 | 19.92 | 20.51 | 5,232,350 | 20.51 |
| 2026/9/24 | 20.76 | 20.99 | 20.28 | 20.52 | 6,619,857 | 20.52 |
| 2026/9/23 | 21.19 | 21.57 | 20.85 | 20.88 | 7,476,852 | 20.88 |
| 2026/9/22 | 20.54 | 21.31 | 20.29 | 21.21 | 8,013,815 | 21.21 |
| 2026/9/21 | 20.36 | 20.86 | 20.24 | 20.78 | 8,013,956 | 20.78 |
| 2026/9/18 | 20.17 | 20.25 | 19.76 | 20.01 | 7,747,737 | 20.01 |
| 2026/9/17 | 20.08 | 20.42 | 19.54 | 20.19 | 7,094,759 | 20.19 |
| 2026/9/16 | 19.48 | 19.85 | 19.26 | 19.76 | 5,744,852 | 19.76 |
| 2026/9/15 | 19.54 | 19.69 | 19.33 | 19.53 | 5,326,705 | 19.53 |
| 2026/9/14 | 19.24 | 19.65 | 19.15 | 19.60 | 5,325,388 | 19.60 |
| 2026/9/11 | 20.04 | 20.08 | 19.51 | 19.86 | 8,036,493 | 19.86 |
| 2026/9/10 | 18.86 | 20.14 | 18.79 | 19.97 | 9,789,093 | 19.97 |
| 2026/9/9 | 19.81 | 19.81 | 18.90 | 19.04 | 23,486,618 | 19.04 |
| 2026/9/8 | 20.46 | 20.46 | 19.86 | 19.99 | 6,500,890 | 19.99 |
1〜20/250件
