KabuInsight

エキサイトホールディングス

5571
スタンダード/情報･通信業/Excite Holdings Co.,Ltd.
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
2026-03-131,096.01,101.01,083.01,101.0+5.0+0.46%4,000
2026-03-121,096.01,102.01,096.01,096.00.00.00%6,100
2026-03-111,077.01,096.01,077.01,096.0+25.0+2.33%4,600
2026-03-101,027.01,076.01,027.01,071.0+46.0+4.49%2,600
2026-03-091,078.01,078.01,006.01,025.0-53.0-4.92%144,700
2026-03-061,070.01,078.01,063.01,078.0+8.0+0.75%3,000
2026-03-051,034.01,070.01,034.01,070.0+50.0+4.90%2,000
2026-03-041,057.01,057.01,015.01,020.0-37.0-3.50%17,200
2026-03-031,060.01,077.01,051.01,057.0-1.0-0.09%8,500
2026-03-021,079.01,079.01,057.01,058.0-21.0-1.95%16,200
2026-02-271,067.01,087.01,059.01,079.0+14.0+1.31%9,400
2026-02-261,089.01,092.01,065.01,065.0+6.0+0.57%5,400
2026-02-251,078.01,078.01,059.01,059.0-13.0-1.21%4,000
2026-02-241,077.01,077.01,049.01,072.0-12.0-1.11%3,200
2026-02-201,089.01,089.01,075.01,084.00.00.00%1,500
2026-02-191,065.01,088.01,030.01,084.0+12.0+1.12%28,400
2026-02-181,135.01,135.01,072.01,072.0-46.0-4.11%18,200
2026-02-171,075.01,118.01,070.01,118.0+18.0+1.64%86,600
2026-02-161,130.01,130.01,075.01,100.0-90.0-7.56%172,600
2026-02-131,216.01,221.01,190.01,190.0-25.0-2.06%9,500
2026-02-121,254.01,254.01,215.01,215.0-61.0-4.78%66,800
2026-02-101,280.01,280.01,249.01,276.0-4.0-0.31%23,100
2026-02-091,299.01,300.01,280.01,280.0-13.0-1.01%2,100
2026-02-061,300.01,300.01,279.01,293.0+5.0+0.39%600
2026-02-051,294.01,300.01,285.01,288.0-12.0-0.92%2,800
2026-02-041,300.01,318.01,284.01,300.00.00.00%14,300
2026-02-031,322.01,322.01,299.01,300.0-7.0-0.54%5,500
2026-02-021,297.01,307.01,296.01,307.0+25.0+1.95%17,300
2026-01-301,314.01,314.01,268.01,282.0-23.0-1.76%7,200
2026-01-291,305.01,313.01,279.01,305.0+5.0+0.38%7,700
2026-01-281,313.01,329.01,297.01,300.0-13.0-0.99%5,000
2026-01-271,315.01,319.01,296.01,313.0+1.0+0.08%2,000
2026-01-261,337.01,337.01,284.01,312.0+5.0+0.38%5,100
2026-01-231,269.01,315.01,269.01,307.0+50.0+3.98%4,700
2026-01-221,250.01,258.01,238.01,257.0+14.0+1.13%1,600
2026-01-211,227.01,243.01,220.01,243.0+16.0+1.30%4,000
2026-01-201,220.01,229.01,220.01,227.0-1.0-0.08%700
2026-01-191,204.01,228.01,204.01,228.0-4.0-0.32%2,400
2026-01-161,232.01,232.01,232.01,232.0-3.0-0.24%100
2026-01-151,211.01,237.01,201.01,235.0+9.0+0.73%2,000
2026-01-141,236.01,236.01,167.01,226.00.00.00%10,300
2026-01-131,235.01,237.01,226.01,226.0-3.0-0.24%1,200
2026-01-091,225.01,229.01,222.01,229.0-1.0-0.08%300
2026-01-081,232.01,232.01,228.01,230.0+6.0+0.49%500
2026-01-071,220.01,230.01,219.01,224.0-7.0-0.57%1,100
2026-01-061,225.01,234.01,223.01,231.0+1.0+0.08%1,300
2026-01-051,219.01,230.01,219.01,230.0+11.0+0.90%600
2025-12-301,220.01,222.01,219.01,219.0-18.0-1.46%1,400
2025-12-291,222.01,237.01,220.01,237.0+15.0+1.23%3,800
2025-12-261,231.01,237.01,213.01,222.0-18.0-1.45%1,300
2025-12-251,242.01,242.01,219.01,240.0+15.0+1.22%4,000
2025-12-241,218.01,232.01,211.01,225.0+7.0+0.57%14,000
2025-12-231,225.01,227.01,211.01,218.0-7.0-0.57%2,900
2025-12-221,213.01,225.01,213.01,225.00.00.00%400
2025-12-191,232.01,232.01,225.01,225.0-6.0-0.49%1,400
2025-12-181,219.01,231.01,219.01,231.0+6.0+0.49%1,800
2025-12-171,216.01,225.01,216.01,225.0-3.0-0.24%2,300
2025-12-161,233.01,233.01,221.01,228.0-1.0-0.08%800
2025-12-151,224.01,236.01,209.01,229.0+5.0+0.41%12,800
2025-12-121,224.01,225.01,188.01,224.0+2.0+0.16%40,600
2025-12-111,223.01,223.01,213.01,222.0-1.0-0.08%900
2025-12-101,220.01,223.01,214.01,223.0+9.0+0.74%7,800
2025-12-091,214.01,218.01,210.01,214.00.00.00%2,200
2025-12-081,211.01,231.01,208.01,214.00.00.00%1,600
2025-12-051,210.01,214.01,209.01,214.0-16.0-1.30%1,400
2025-12-041,223.01,232.01,220.01,230.0+10.0+0.82%15,300
2025-12-031,235.01,235.01,220.01,220.0-3.0-0.25%300
2025-12-021,223.01,230.01,223.01,223.0-15.0-1.21%900
2025-12-011,232.01,238.01,223.01,238.0+6.0+0.49%1,100
2025-11-281,228.01,238.01,222.01,232.0-5.0-0.40%4,000
2025-11-271,226.01,256.01,226.01,237.0-7.0-0.56%2,700
2025-11-261,217.01,244.01,217.01,244.0+30.0+2.47%3,600
2025-11-251,225.01,225.01,210.01,214.0-10.0-0.82%7,500
2025-11-211,213.01,227.01,200.01,224.0+14.0+1.16%14,300
2025-11-201,226.01,233.01,206.01,210.0-14.0-1.14%14,700
2025-11-191,227.01,227.01,206.01,224.0-24.0-1.92%22,200
2025-11-181,204.01,312.01,192.01,248.0+48.0+4.00%100,700
2025-11-171,226.01,238.01,193.01,200.0-81.0-6.32%58,800
2025-11-141,247.01,300.01,247.01,281.0+4.0+0.31%7,300
2025-11-131,286.01,294.01,250.01,277.0-18.0-1.39%7,100
2025-11-121,268.01,312.01,268.01,295.0+8.0+0.62%3,700
2025-11-111,285.01,311.01,285.01,287.0-28.0-2.13%4,400
2025-11-101,245.01,350.01,245.01,315.0+70.0+5.62%18,500
2025-11-071,223.01,264.01,223.01,245.0-8.0-0.64%3,000
2025-11-061,254.01,265.01,253.01,253.0-7.0-0.56%800
2025-11-051,226.01,275.01,220.01,260.0+4.0+0.32%9,200
2025-11-041,263.01,274.01,241.01,256.0-8.0-0.63%2,700
2025-10-311,279.01,279.01,250.01,264.0-12.0-0.94%3,200
2025-10-301,260.01,277.01,260.01,276.0-1.0-0.08%400
2025-10-291,280.01,280.01,255.01,277.0+2.0+0.16%3,500
2025-10-281,299.01,300.01,272.01,275.0-20.0-1.54%3,700
2025-10-271,304.01,304.01,293.01,295.0+9.0+0.70%3,400
2025-10-241,271.01,290.01,270.01,286.0+3.0+0.23%6,200
2025-10-231,267.01,295.01,267.01,283.0+12.0+0.94%3,200
2025-10-221,264.01,285.01,264.01,271.0+7.0+0.55%3,800
2025-10-211,278.01,278.01,261.01,264.0-3.0-0.24%2,000
2025-10-201,254.01,275.01,254.01,267.0+25.0+2.01%3,500
2025-10-171,242.01,266.01,237.01,242.0-9.0-0.72%2,800
2025-10-161,251.01,266.01,225.01,251.0+6.0+0.48%8,500
2025-10-151,218.01,253.01,218.01,245.0+27.0+2.22%4,600
2025-10-141,262.01,262.01,218.01,218.0-54.0-4.25%13,200
2025-10-101,270.01,305.01,270.01,272.0-25.0-1.93%5,300
2025-10-091,303.01,320.01,294.01,297.0-23.0-1.74%4,500
2025-10-081,318.01,327.01,310.01,320.0+28.0+2.17%3,900
2025-10-071,303.01,309.01,286.01,292.0-17.0-1.30%4,200
2025-10-061,290.01,331.01,277.01,309.0+19.0+1.47%11,500
2025-10-031,264.01,300.01,264.01,290.0+11.0+0.86%1,300
2025-10-021,268.01,284.01,220.01,279.0-15.0-1.16%16,500
2025-10-011,350.01,350.01,261.01,294.0-26.0-1.97%15,600
2025-09-301,321.01,349.01,301.01,320.0-10.0-0.75%6,000
2025-09-291,360.01,378.01,301.01,330.0-40.0-2.92%7,900
2025-09-261,380.01,407.01,368.01,370.0-40.0-2.84%10,700
2025-09-251,413.01,436.01,385.01,410.0+8.0+0.57%10,500
2025-09-241,407.01,408.01,386.01,402.0-4.0-0.28%7,400
2025-09-221,392.01,422.01,392.01,406.0+18.0+1.30%4,200
2025-09-191,400.01,410.01,386.01,388.0-12.0-0.86%7,100
2025-09-181,371.01,400.01,371.01,400.0+32.0+2.34%16,400
2025-09-171,400.01,404.01,365.01,368.0-50.0-3.53%8,100
2025-09-161,404.01,434.01,404.01,418.0+10.0+0.71%3,400
2025-09-121,412.01,442.01,408.01,408.0——5,700

直近120営業日分を表示