4,426円
エクセディの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/12/26 | 5,530.0 | 5,560.0 | 5,510.0 | 5,560.0 | 5,560.0 | 77,300 |
| 2025/12/25 | 5,550.0 | 5,550.0 | 5,510.0 | 5,520.0 | 5,520.0 | 51,100 |
| 2025/12/24 | 5,600.0 | 5,620.0 | 5,510.0 | 5,550.0 | 5,550.0 | 138,500 |
| 2025/12/23 | 5,570.0 | 5,580.0 | 5,530.0 | 5,570.0 | 5,570.0 | 73,800 |
| 2025/12/22 | 5,640.0 | 5,640.0 | 5,560.0 | 5,580.0 | 5,580.0 | 120,400 |
| 2025/12/19 | 5,540.0 | 5,620.0 | 5,530.0 | 5,610.0 | 5,610.0 | 150,400 |
| 2025/12/18 | 5,470.0 | 5,540.0 | 5,460.0 | 5,540.0 | 5,540.0 | 92,600 |
| 2025/12/17 | 5,460.0 | 5,480.0 | 5,420.0 | 5,460.0 | 5,460.0 | 77,900 |
| 2025/12/16 | 5,570.0 | 5,600.0 | 5,470.0 | 5,480.0 | 5,480.0 | 132,500 |
| 2025/12/15 | 5,510.0 | 5,550.0 | 5,500.0 | 5,540.0 | 5,540.0 | 89,200 |
| 2025/12/12 | 5,430.0 | 5,490.0 | 5,410.0 | 5,490.0 | 5,490.0 | 123,400 |
| 2025/12/11 | 5,460.0 | 5,470.0 | 5,400.0 | 5,410.0 | 5,410.0 | 60,400 |
| 2025/12/10 | 5,490.0 | 5,560.0 | 5,440.0 | 5,440.0 | 5,440.0 | 164,700 |
| 2025/12/09 | 5,440.0 | 5,470.0 | 5,400.0 | 5,470.0 | 5,470.0 | 109,500 |
| 2025/12/08 | 5,390.0 | 5,450.0 | 5,370.0 | 5,440.0 | 5,440.0 | 129,700 |
| 2025/12/05 | 5,400.0 | 5,430.0 | 5,320.0 | 5,350.0 | 5,350.0 | 142,300 |
| 2025/12/04 | 5,400.0 | 5,440.0 | 5,380.0 | 5,430.0 | 5,430.0 | 108,300 |
| 2025/12/03 | 5,350.0 | 5,410.0 | 5,330.0 | 5,410.0 | 5,410.0 | 124,300 |
| 2025/12/02 | 5,410.0 | 5,410.0 | 5,350.0 | 5,370.0 | 5,370.0 | 81,500 |
| 2025/12/01 | 5,440.0 | 5,450.0 | 5,400.0 | 5,420.0 | 5,420.0 | 70,200 |
おすすめ条件でスクリーニングされた銘柄を見る
エクセディの取引履歴を振り返りませんか？
エクセディの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
