4,564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) |
|---|---|---|---|---|---|---|
| 2025/10/07 | 5,170.0 | 5,290.0 | 5,170.0 | 5,270.0 | 5,270.0 | 127,500 |
| 2025/10/06 | 5,260.0 | 5,270.0 | 5,140.0 | 5,150.0 | 5,150.0 | 163,200 |
| 2025/10/03 | 5,080.0 | 5,110.0 | 5,030.0 | 5,100.0 | 5,100.0 | 150,500 |
| 2025/10/02 | 5,120.0 | 5,160.0 | 5,030.0 | 5,080.0 | 5,080.0 | 159,200 |
| 2025/10/01 | 5,120.0 | 5,160.0 | 5,060.0 | 5,130.0 | 5,130.0 | 186,900 |
| 2025/09/30 | 5,260.0 | 5,260.0 | 5,150.0 | 5,200.0 | 5,200.0 | 179,100 |
| 2025/09/29 | 5,290.0 | 5,290.0 | 5,180.0 | 5,260.0 | 5,260.0 | 217,600 |
| 2025/09/26 | 5,440.0 | 5,510.0 | 5,420.0 | 5,450.0 | 5,450.0 | 310,600 |
| 2025/09/25 | 5,420.0 | 5,460.0 | 5,410.0 | 5,450.0 | 5,450.0 | 190,300 |
| 2025/09/24 | 5,380.0 | 5,410.0 | 5,340.0 | 5,390.0 | 5,390.0 | 147,600 |
| 2025/09/22 | 5,430.0 | 5,440.0 | 5,380.0 | 5,390.0 | 5,390.0 | 171,900 |
| 2025/09/19 | 5,540.0 | 5,580.0 | 5,410.0 | 5,430.0 | 5,430.0 | 279,800 |
| 2025/09/18 | 5,510.0 | 5,540.0 | 5,480.0 | 5,500.0 | 5,500.0 | 153,100 |
| 2025/09/17 | 5,550.0 | 5,560.0 | 5,480.0 | 5,510.0 | 5,510.0 | 135,700 |
| 2025/09/16 | 5,500.0 | 5,560.0 | 5,480.0 | 5,550.0 | 5,550.0 | 135,600 |
| 2025/09/12 | 5,520.0 | 5,540.0 | 5,470.0 | 5,490.0 | 5,490.0 | 151,400 |
| 2025/09/11 | 5,520.0 | 5,530.0 | 5,460.0 | 5,500.0 | 5,500.0 | 125,600 |
| 2025/09/10 | 5,540.0 | 5,610.0 | 5,520.0 | 5,530.0 | 5,530.0 | 261,900 |
| 2025/09/09 | 5,490.0 | 5,540.0 | 5,470.0 | 5,530.0 | 5,530.0 | 274,800 |
| 2025/09/08 | 5,460.0 | 5,490.0 | 5,430.0 | 5,490.0 | 5,490.0 | 176,500 |
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。
