KabuInsight

エクサウィザーズ

4259
グロース/情報･通信業/ExaWizards Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13625.0686.0623.0683.0+57.0+9.11%3,471,700
2026-03-12650.0651.0621.0626.0-23.0-3.54%1,386,400
2026-03-11672.0679.0647.0649.0-26.0-3.85%1,256,400
2026-03-10669.0685.0661.0675.0+34.0+5.30%1,825,300
2026-03-09635.0644.0620.0641.0-32.0-4.75%2,158,400
2026-03-06647.0677.0647.0673.0+10.0+1.51%1,582,900
2026-03-05653.0673.0650.0663.0+39.0+6.25%1,365,100
2026-03-04636.0652.0611.0624.0-27.0-4.15%2,752,000
2026-03-03684.0695.0650.0651.0-37.0-5.38%2,022,000
2026-03-02679.0698.0668.0688.0-41.0-5.62%2,127,100
2026-02-27670.0729.0667.0729.0+64.0+9.62%3,113,900
2026-02-26642.0679.0641.0665.0+31.0+4.89%1,713,700
2026-02-25647.0668.0630.0634.0-8.0-1.25%2,131,900
2026-02-24690.0691.0641.0642.0-48.0-6.96%3,058,200
2026-02-20700.0705.0681.0690.0-17.0-2.40%1,413,700
2026-02-19696.0711.0675.0707.0+15.0+2.17%1,545,400
2026-02-18714.0714.0686.0692.0-22.0-3.08%1,970,800
2026-02-17749.0754.0700.0714.0-25.0-3.38%2,841,800
2026-02-16708.0758.0680.0739.0+3.0+0.41%4,326,000
2026-02-13900.0908.0736.0736.0-150.0-16.93%6,671,400
2026-02-12900.0902.0870.0886.0-17.0-1.88%3,302,900
2026-02-10901.0924.0879.0903.0+5.0+0.56%2,950,900
2026-02-09899.0921.0886.0898.0+44.0+5.15%3,020,500
2026-02-06850.0854.0816.0854.0+14.0+1.67%2,510,800
2026-02-05815.0861.0815.0840.0+40.0+5.00%3,387,200
2026-02-04800.0808.0775.0800.0+15.0+1.91%2,913,700
2026-02-03753.0808.0741.0785.0+47.0+6.37%3,956,600
2026-02-02730.0796.0727.0738.0+22.0+3.07%4,840,700
2026-01-30688.0719.0686.0716.0+29.0+4.22%2,043,300
2026-01-29711.0717.0681.0687.0-14.0-2.00%2,136,900
2026-01-28674.0715.0664.0701.0+47.0+7.19%3,465,400
2026-01-27650.0663.0641.0654.0+14.0+2.19%974,500
2026-01-26636.0663.0635.0640.0+7.0+1.11%1,230,100
2026-01-23627.0639.0610.0633.0+6.0+0.96%1,212,800
2026-01-22648.0649.0621.0627.0-17.0-2.64%825,400
2026-01-21638.0649.0631.0644.0-13.0-1.98%795,200
2026-01-20661.0685.0653.0657.0+11.0+1.70%1,285,000
2026-01-19629.0648.0625.0646.0+12.0+1.89%702,900
2026-01-16621.0644.0620.0634.0+17.0+2.76%1,125,100
2026-01-15589.0625.0586.0617.0+21.0+3.52%1,359,800
2026-01-14619.0619.0596.0596.0-23.0-3.72%1,548,200
2026-01-13632.0637.0618.0619.0-5.0-0.80%849,800
2026-01-09621.0625.0615.0624.0+1.0+0.16%502,100
2026-01-08615.0632.0610.0623.0+5.0+0.81%1,226,400
2026-01-07641.0641.0616.0618.0-25.0-3.89%1,361,200
2026-01-06647.0668.0643.0643.0-4.0-0.62%1,010,600
2026-01-05647.0654.0634.0647.0+10.0+1.57%715,200
2025-12-30662.0662.0632.0637.0-30.0-4.50%1,154,000
2025-12-29666.0672.0656.0667.0+1.0+0.15%995,000
2025-12-26674.0674.0646.0666.0-4.0-0.60%1,456,200
2025-12-25638.0672.0632.0670.0+42.0+6.69%1,347,100
2025-12-24616.0643.0616.0628.0+9.0+1.45%1,015,300
2025-12-23610.0621.0609.0619.0+9.0+1.48%469,300
2025-12-22626.0635.0597.0610.0-10.0-1.61%1,085,000
2025-12-19600.0625.0599.0620.0+19.0+3.16%781,800
2025-12-18597.0608.0593.0601.0-6.0-0.99%660,500
2025-12-17615.0616.0602.0607.0-13.0-2.10%570,800
2025-12-16615.0633.0615.0620.0-5.0-0.80%704,900
2025-12-15585.0627.0583.0625.0+30.0+5.04%1,079,900
2025-12-12591.0601.0587.0595.0-4.0-0.67%918,600
2025-12-11614.0617.0591.0599.0-19.0-3.07%1,769,800
2025-12-10620.0629.0614.0618.0-8.0-1.28%783,200
2025-12-09649.0649.0621.0626.0-24.0-3.69%1,076,000
2025-12-08628.0655.0603.0650.0+23.0+3.67%1,760,200
2025-12-05688.0705.0596.0627.0-57.0-8.33%3,803,200
2025-12-04709.0710.0678.0684.0-30.0-4.20%1,959,200
2025-12-03695.0721.0694.0714.0+19.0+2.73%925,700
2025-12-02712.0721.0694.0695.0-18.0-2.52%822,800
2025-12-01738.0742.0711.0713.0-10.0-1.38%797,200
2025-11-28740.0742.0718.0723.0-20.0-2.69%1,041,800
2025-11-27702.0743.0700.0743.0+46.0+6.60%1,823,100
2025-11-26680.0700.0664.0697.0+17.0+2.50%1,330,500
2025-11-25693.0700.0673.0680.0-2.0-0.29%861,500
2025-11-21647.0688.0642.0682.0+12.0+1.79%1,231,100
2025-11-20704.0712.0662.0670.0-14.0-2.05%1,483,300
2025-11-19684.0696.0659.0684.0+4.0+0.59%1,652,600
2025-11-18706.0711.0677.0680.0-38.0-5.29%1,448,300
2025-11-17685.0724.0675.0718.0+37.0+5.43%1,859,600
2025-11-14714.0716.0678.0681.0-48.0-6.58%3,030,100
2025-11-13758.0780.0691.0729.0-14.0-1.88%4,978,200
2025-11-12725.0743.0712.0743.0+100.0+15.55%3,445,100
2025-11-11668.0669.0643.0643.0-25.0-3.74%2,204,400
2025-11-10647.0670.0644.0668.0+30.0+4.70%1,515,500
2025-11-07646.0654.0627.0638.0-21.0-3.19%1,056,100
2025-11-06670.0681.0655.0659.0+9.0+1.38%1,154,200
2025-11-05648.0652.0621.0650.0-16.0-2.40%1,901,100
2025-11-04675.0675.0646.0666.0-4.0-0.60%1,769,700
2025-10-31627.0685.0626.0670.0+49.0+7.89%3,706,100
2025-10-30608.0624.0602.0621.0+11.0+1.80%893,700
2025-10-29632.0634.0607.0610.0-22.0-3.48%1,298,300
2025-10-28632.0640.0622.0632.0+5.0+0.80%1,058,500
2025-10-27612.0629.0612.0627.0+17.0+2.79%999,600
2025-10-24600.0614.0600.0610.0+2.0+0.33%831,500
2025-10-23610.0616.0595.0608.0-8.0-1.30%985,200
2025-10-22623.0623.0608.0616.0-1.0-0.16%760,900
2025-10-21623.0630.0609.0617.00.00.00%1,175,000
2025-10-20602.0625.0592.0617.0+20.0+3.35%1,394,600
2025-10-17599.0605.0588.0597.0-8.0-1.32%996,900
2025-10-16608.0617.0599.0605.0+8.0+1.34%1,314,100
2025-10-15576.0604.0567.0597.0+19.0+3.29%1,115,200
2025-10-14599.0606.0566.0578.0-35.0-5.71%2,810,100
2025-10-10617.0624.0609.0613.0-4.0-0.65%1,415,700
2025-10-09626.0629.0608.0617.0-8.0-1.28%1,404,200
2025-10-08620.0633.0611.0625.0+25.0+4.17%1,810,700
2025-10-07586.0608.0584.0600.0+22.0+3.81%2,139,000
2025-10-06585.0585.0564.0578.0+11.0+1.94%1,400,000
2025-10-03544.0570.0544.0567.0+23.0+4.23%1,222,600
2025-10-02548.0565.0540.0544.0+2.0+0.37%1,238,100
2025-10-01578.0578.0542.0542.0-32.0-5.57%1,673,100
2025-09-30551.0574.0547.0574.0+33.0+6.10%1,269,000
2025-09-29547.0552.0538.0541.0-10.0-1.81%549,500
2025-09-26546.0560.0545.0551.0+9.0+1.66%919,000
2025-09-25539.0548.0533.0542.0+1.0+0.18%662,000
2025-09-24566.0566.0540.0541.0-24.0-4.25%1,253,200
2025-09-22575.0577.0560.0565.00.00.00%1,267,100
2025-09-19561.0582.0544.0565.0+7.0+1.25%3,216,800
2025-09-18519.0559.0519.0558.0+43.0+8.35%3,126,700
2025-09-17520.0520.0504.0515.0-4.0-0.77%879,600
2025-09-16536.0536.0518.0519.0-13.0-2.44%1,386,300
2025-09-12546.0546.0526.0532.0——1,362,200

直近120営業日分を表示