エックス・ファイナンシャルの株価時系列・推移
- 52週高値
- 14.86（2025/10/6）
- 52週安値
- 3.30（2026/3/27）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/30 | 5.20 | 5.34 | 5.09 | 5.15 | 32,953 | 5.15 |
| 2026/9/29 | 5.16 | 5.34 | 5.08 | 5.17 | 42,787 | 5.17 |
| 2026/9/28 | 5.19 | 5.43 | 5.10 | 5.13 | 36,644 | 5.13 |
| 2026/9/25 | 5.22 | 5.44 | 5.17 | 5.26 | 58,045 | 5.26 |
| 2026/9/24 | 5.22 | 5.28 | 5.16 | 5.22 | 33,846 | 5.22 |
| 2026/9/23 | 5.24 | 5.33 | 5.16 | 5.23 | 27,186 | 5.23 |
| 2026/9/22 | 5.09 | 5.36 | 5.08 | 5.31 | 66,022 | 5.31 |
| 2026/9/21 | 4.90 | 5.22 | 4.90 | 5.12 | 76,119 | 5.12 |
| 2026/9/18 | 4.90 | 5.10 | 4.78 | 4.90 | 62,130 | 4.90 |
| 2026/9/17 | 4.80 | 5.09 | 4.74 | 4.90 | 117,430 | 4.90 |
| 2026/9/16 | 5.01 | 5.08 | 4.78 | 4.78 | 87,488 | 4.78 |
| 2026/9/15 | 5.03 | 5.22 | 5.01 | 5.06 | 59,348 | 5.06 |
| 2026/9/14 | 5.15 | 5.15 | 5.00 | 5.07 | 180,052 | 5.07 |
| 2026/9/11 | 5.20 | 5.23 | 5.07 | 5.16 | 29,512 | 5.16 |
| 2026/9/10 | 5.32 | 5.40 | 5.15 | 5.18 | 37,755 | 5.18 |
| 2026/9/9 | 5.45 | 5.62 | 5.36 | 5.52 | 63,005 | 5.52 |
| 2026/9/8 | 5.50 | 5.56 | 5.35 | 5.44 | 300,636 | 5.44 |
| 2026/9/4 | 5.52 | 5.61 | 5.48 | 5.53 | 88,447 | 5.53 |
| 2026/9/3 | 5.53 | 5.60 | 5.36 | 5.57 | 74,627 | 5.57 |
| 2026/9/2 | 5.49 | 5.60 | 5.44 | 5.53 | 31,097 | 5.53 |
1〜20/250件
