日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

エックスネット(4762)の株価時系列情報

エックスネット(4762)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/09/16 2,130 2,176 2,107 2,176 1,000
2026/09/15 2,098 2,180 2,098 2,114 1,700
2026/09/14 2,125 2,136 2,077 2,091 1,800
2026/09/11 2,199 2,199 2,072 2,075 3,200
2026/09/10 2,188 2,199 2,181 2,199 2,300
2026/09/09 2,125 2,179 2,125 2,179 2,400
2026/09/08 2,165 2,185 2,165 2,172 1,700
2026/09/07 2,161 2,177 2,161 2,165 3,900
2026/09/04 2,148 2,157 2,125 2,157 2,400
2026/09/03 2,145 2,147 2,119 2,132 1,800
2026/09/02 2,140 2,140 2,121 2,121 1,100
2026/09/01 2,136 2,144 2,136 2,136 1,800
2026/08/31 2,130 2,136 2,113 2,136 2,600
2026/08/28 2,134 2,134 2,106 2,130 1,300
2026/08/27 2,135 2,135 2,106 2,121 2,200
2026/08/26 2,118 2,139 2,073 2,135 2,200
2026/08/25 2,129 2,134 2,100 2,105 4,100
2026/08/24 2,075 2,138 2,075 2,124 7,100
2026/08/21 1,999 2,047 1,999 2,047 600
2026/08/20 2,045 2,066 2,010 2,010 5,400
2026/08/19 2,017 2,055 2,011 2,042 1,900
2026/08/18 2,044 2,052 2,023 2,051 900
2026/08/17 2,042 2,064 1,998 2,064 3,000
2026/08/14 1,999 2,002 1,960 2,002 2,400
2026/08/13 1,930 1,999 1,920 1,990 1,900
2026/08/12 1,940 1,948 1,916 1,916 3,000
2026/08/10 1,870 2,000 1,870 1,923 4,600
2026/08/07 1,951 1,951 1,823 1,895 8,100
2026/08/06 2,142 2,142 1,960 1,960 9,200
2026/08/05 2,190 2,201 2,097 2,142 5,600
2026/08/04 2,080 2,192 2,065 2,190 5,900
2026/08/03 2,035 2,065 2,035 2,065 6,100
2026/07/31 2,049 2,049 1,988 2,035 5,600
2026/07/30 1,994 1,998 1,921 1,984 2,000
2026/07/29 1,993 2,005 1,931 1,999 5,400
2026/07/28 1,935 1,995 1,925 1,993 4,400
2026/07/27 1,909 1,930 1,900 1,920 4,300
2026/07/24 1,926 1,926 1,802 1,894 3,600
2026/07/23 1,899 1,913 1,801 1,913 12,500
2026/07/22 1,910 1,927 1,700 1,867 39,900
2026/07/21 1,928 2,030 1,850 1,990 52,300
2026/07/17 1,640 1,690 1,640 1,650 1,000
2026/07/16 1,655 1,666 1,650 1,650 400
2026/07/15 1,700 1,700 1,651 1,669 1,100
2026/07/14 1,710 1,714 1,685 1,698 900
2026/07/13 1,700 1,700 1,658 1,670 900
2026/07/09 1,740 1,771 1,647 1,771 2,900
2026/07/08 1,753 1,783 1,743 1,777 800
2026/07/07 1,737 1,790 1,724 1,790 1,600
2026/07/06 1,727 1,777 1,711 1,777 2,000
2026/07/03 1,731 1,771 1,731 1,767 1,400
2026/07/02 1,706 1,780 1,666 1,733 4,000
2026/07/01 1,717 1,720 1,690 1,690 2,100
2026/06/30 1,700 1,700 1,692 1,700 1,400
2026/06/29 1,670 1,700 1,663 1,700 1,500
2026/06/26 1,667 1,704 1,655 1,663 1,400
2026/06/25 1,599 1,705 1,599 1,704 8,500
2026/06/24 1,580 1,591 1,556 1,588 3,300
2026/06/23 1,556 1,576 1,556 1,576 1,200
2026/06/22 1,562 1,581 1,558 1,560 600
2026/06/19 1,578 1,587 1,560 1,583 2,900
2026/06/18 1,558 1,558 1,558 1,558 100
2026/06/17 1,555 1,582 1,555 1,558 1,000
2026/06/16 1,563 1,563 1,544 1,555 1,300
2026/06/15 1,564 1,579 1,564 1,577 1,500
2026/06/12 1,605 1,605 1,589 1,604 2,200
2026/06/11 1,563 1,589 1,563 1,589 4,200
2026/06/10 1,581 1,581 1,547 1,547 700
2026/06/09 1,550 1,580 1,545 1,574 600
2026/06/08 1,569 1,576 1,555 1,576 800
2026/06/05 1,567 1,569 1,533 1,569 700
2026/06/04 1,556 1,556 1,555 1,555 400
2026/06/03 1,570 1,570 1,565 1,565 1,600
2026/06/02 1,550 1,580 1,530 1,530 600
2026/06/01 1,564 1,579 1,550 1,550 1,700
2026/05/29 1,545 1,550 1,543 1,548 700
2026/05/28 1,540 1,540 1,530 1,540 600
2026/05/27 1,550 1,550 1,530 1,531 400
2026/05/26 1,546 1,546 1,531 1,535 500
2026/05/25 1,543 1,560 1,531 1,531 1,800
2026/05/22 1,550 1,559 1,541 1,542 1,100
2026/05/21 1,520 1,550 1,520 1,550 800
2026/05/20 1,549 1,549 1,520 1,526 1,000
2026/05/19 1,542 1,549 1,516 1,549 500
2026/05/18 1,522 1,540 1,512 1,540 900
2026/05/15 1,569 1,569 1,512 1,512 2,400
2026/05/14 1,575 1,575 1,549 1,560 1,500
2026/05/13 1,578 1,585 1,563 1,575 4,100
2026/05/12 1,560 1,581 1,550 1,561 1,200
2026/05/11 1,583 1,585 1,562 1,565 2,000
2026/05/08 1,585 1,585 1,551 1,551 1,600
2026/05/07 1,550 1,585 1,548 1,585 6,500
2026/05/01 1,550 1,564 1,526 1,548 6,500
2026/04/30 1,514 1,525 1,495 1,525 1,900
2026/04/28 1,486 1,514 1,477 1,514 500
2026/04/27 1,471 1,497 1,452 1,497 1,400
2026/04/24 1,499 1,500 1,480 1,480 1,200
2026/04/23 1,494 1,498 1,477 1,498 1,600
2026/04/22 1,504 1,504 1,497 1,497 600
2026/04/21 1,500 1,504 1,496 1,500 1,300
2026/04/20 1,529 1,530 1,500 1,509 1,000
2026/04/17 1,508 1,530 1,500 1,512 1,300
2026/04/16 1,514 1,515 1,499 1,515 1,000
2026/04/15 1,495 1,519 1,495 1,500 700
2026/04/14 1,510 1,519 1,497 1,518 700
2026/04/13 1,516 1,516 1,494 1,494 600
2026/04/10 1,519 1,519 1,495 1,517 1,200
2026/04/09 1,492 1,519 1,492 1,519 400
2026/04/08 1,500 1,519 1,492 1,519 800
2026/04/07 1,515 1,519 1,493 1,494 1,000
2026/04/06 1,493 1,515 1,493 1,515 2,300
2026/04/03 1,500 1,517 1,500 1,517 300
2026/03/27 1,519 1,539 1,515 1,537 1,800
2026/03/26 1,539 1,540 1,539 1,539 600
2026/03/25 1,532 1,534 1,529 1,529 600
2026/03/24 1,513 1,532 1,511 1,513 1,100
2026/03/23 1,532 1,532 1,510 1,513 1,300
2026/03/19 1,522 1,544 1,509 1,535 1,100
2026/03/18 1,514 1,525 1,514 1,522 800
2026/03/17 1,540 1,540 1,514 1,514 2,200
2026/03/16 1,523 1,553 1,521 1,546 1,300
2026/03/13 1,518 1,535 1,518 1,535 2,100
2026/03/12 1,518 1,519 1,504 1,518 400
2026/03/11 1,515 1,517 1,501 1,503 900
2026/03/10 1,519 1,519 1,502 1,515 1,200
2026/03/09 1,506 1,520 1,495 1,519 2,200
2026/03/06 1,514 1,524 1,505 1,513 1,000
2026/03/05 1,514 1,529 1,514 1,516 900
2026/03/04 1,537 1,538 1,500 1,514 3,800
2026/03/03 1,559 1,567 1,535 1,547 800
2026/03/02 1,549 1,560 1,535 1,549 5,000
2026/02/27 1,527 1,549 1,524 1,549 1,400
2026/02/26 1,525 1,541 1,525 1,530 700
2026/02/25 1,525 1,525 1,525 1,525 500
2026/02/24 1,526 1,532 1,526 1,531 2,600
2026/02/20 1,541 1,541 1,526 1,526 1,600
2026/02/19 1,544 1,544 1,533 1,533 800
2026/02/18 1,546 1,546 1,532 1,532 500
2026/02/17 1,511 1,547 1,511 1,544 400
2026/02/16 1,546 1,548 1,508 1,521 3,600
2026/02/13 1,529 1,546 1,517 1,537 1,300
2026/02/12 1,524 1,527 1,523 1,527 2,100
2026/02/10 1,535 1,535 1,502 1,502 3,800
2026/02/09 1,548 1,549 1,522 1,522 2,900
2026/02/06 1,546 1,546 1,523 1,539 2,200
2026/02/05 1,559 1,573 1,533 1,542 2,100
2026/02/04 1,559 1,559 1,540 1,559 1,600
2026/02/03 1,571 1,574 1,556 1,560 3,600
2026/02/02 1,555 1,569 1,555 1,555 4,600
2026/01/30 1,534 1,555 1,516 1,539 2,300
2026/01/29 1,515 1,515 1,500 1,514 2,400
2026/01/28 1,510 1,539 1,495 1,506 4,500
2026/01/27 1,569 1,581 1,495 1,496 13,800
2026/01/26 1,580 1,598 1,550 1,569 8,400
2026/01/23 1,538 1,550 1,513 1,521 1,400
2026/01/22 1,511 1,550 1,508 1,538 7,300
2026/01/21 1,476 1,504 1,467 1,504 1,500
2026/01/20 1,481 1,501 1,468 1,501 5,100
2026/01/19 1,505 1,509 1,482 1,509 4,000
2026/01/16 1,507 1,507 1,497 1,505 900
2026/01/15 1,497 1,508 1,497 1,508 1,200
2026/01/14 1,508 1,509 1,495 1,495 1,600
2026/01/13 1,504 1,510 1,504 1,508 2,700
2026/01/09 1,498 1,514 1,495 1,504 1,500
2026/01/08 1,499 1,500 1,490 1,498 1,200
2026/01/07 1,501 1,501 1,490 1,499 1,500
2026/01/06 1,529 1,529 1,501 1,501 1,800
2026/01/05 1,539 1,547 1,510 1,529 6,700
2025/12/30 1,498 1,523 1,470 1,523 5,900
2025/12/29 1,451 1,500 1,451 1,498 11,100
2025/12/26 1,410 1,423 1,408 1,421 1,100
2025/12/25 1,420 1,428 1,405 1,412 900
2025/12/24 1,420 1,426 1,415 1,426 800
2025/12/23 1,398 1,424 1,398 1,424 500
2025/12/22 1,415 1,428 1,399 1,428 800
2025/12/19 1,415 1,424 1,415 1,415 800
2025/12/18 1,415 1,429 1,415 1,416 500
2025/12/17 1,420 1,429 1,406 1,429 900
2025/12/16 1,411 1,430 1,408 1,429 1,300
2025/12/15 1,424 1,424 1,406 1,409 3,500
2025/12/12 1,424 1,457 1,424 1,424 3,800
2025/12/11 1,403 1,409 1,403 1,409 2,700
2025/12/10 1,384 1,398 1,384 1,389 2,100
2025/12/09 1,384 1,399 1,381 1,399 1,200
2025/12/08 1,381 1,399 1,381 1,387 2,200
2025/12/05 1,385 1,406 1,380 1,380 500
2025/12/04 1,395 1,409 1,390 1,393 1,600
2025/12/03 1,390 1,400 1,384 1,395 1,500
2025/12/02 1,390 1,408 1,386 1,400 3,400
2025/12/01 1,424 1,424 1,390 1,390 1,700
2025/11/28 1,400 1,409 1,388 1,409 1,100
2025/11/27 1,377 1,412 1,377 1,400 2,900
2025/11/26 1,389 1,391 1,389 1,391 200
2025/11/25 1,395 1,410 1,389 1,389 1,900
2025/11/21 1,397 1,403 1,378 1,403 1,000
2025/11/20 1,388 1,402 1,370 1,399 1,600
2025/11/19 1,399 1,404 1,388 1,389 600
2025/11/18 1,421 1,421 1,395 1,395 1,100
2025/11/17 1,421 1,421 1,406 1,406 1,500
2025/11/14 1,400 1,430 1,400 1,420 800

このページの先頭へ