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 |
---|---|---|---|---|---|
2017/12/29 | 912 | 915 | 911 | 913 | 2,000 |
2017/12/28 | 914 | 915 | 911 | 914 | 4,200 |
2017/12/27 | 911 | 918 | 909 | 917 | 8,800 |
2017/12/26 | 905 | 909 | 903 | 907 | 9,600 |
2017/12/25 | 908 | 910 | 901 | 909 | 9,400 |
2017/12/22 | 904 | 909 | 904 | 908 | 8,600 |
2017/12/21 | 906 | 913 | 901 | 909 | 8,900 |
2017/12/20 | 912 | 913 | 906 | 908 | 6,900 |
2017/12/19 | 917 | 917 | 909 | 912 | 6,900 |
2017/12/18 | 915 | 917 | 910 | 914 | 11,000 |
2017/12/15 | 912 | 914 | 908 | 913 | 4,800 |
2017/12/14 | 910 | 914 | 910 | 914 | 4,100 |
2017/12/13 | 911 | 911 | 908 | 910 | 3,500 |
2017/12/12 | 910 | 911 | 907 | 909 | 4,200 |
2017/12/11 | 916 | 916 | 906 | 910 | 6,600 |
2017/12/08 | 906 | 914 | 905 | 908 | 6,800 |
2017/12/07 | 913 | 913 | 908 | 908 | 6,600 |
2017/12/06 | 905 | 914 | 905 | 910 | 6,100 |
2017/12/05 | 916 | 916 | 899 | 905 | 16,200 |
2017/12/04 | 921 | 921 | 912 | 912 | 10,400 |
2017/12/01 | 915 | 917 | 906 | 915 | 7,600 |
2017/11/30 | 915 | 916 | 911 | 914 | 6,500 |
2017/11/29 | 915 | 917 | 911 | 915 | 5,700 |
2017/11/28 | 915 | 915 | 907 | 914 | 3,500 |
2017/11/27 | 914 | 915 | 906 | 913 | 7,000 |
2017/11/24 | 898 | 912 | 898 | 907 | 12,400 |
2017/11/22 | 900 | 909 | 900 | 904 | 10,300 |
2017/11/21 | 905 | 912 | 901 | 906 | 6,200 |
2017/11/20 | 908 | 908 | 900 | 905 | 4,600 |
2017/11/17 | 905 | 912 | 899 | 902 | 6,000 |
2017/11/16 | 901 | 912 | 900 | 900 | 14,500 |
2017/11/15 | 913 | 915 | 901 | 901 | 8,700 |
2017/11/14 | 918 | 918 | 910 | 913 | 4,900 |
2017/11/13 | 925 | 925 | 913 | 916 | 5,700 |
2017/11/10 | 911 | 913 | 910 | 913 | 4,900 |
2017/11/09 | 906 | 915 | 906 | 912 | 7,900 |
2017/11/08 | 910 | 910 | 905 | 906 | 7,400 |
2017/11/07 | 907 | 916 | 906 | 910 | 4,100 |
2017/11/06 | 913 | 919 | 908 | 909 | 7,700 |
2017/11/02 | 913 | 915 | 910 | 915 | 4,500 |
2017/11/01 | 915 | 916 | 910 | 916 | 12,000 |
2017/10/31 | 925 | 941 | 900 | 916 | 34,300 |
2017/10/30 | 917 | 923 | 913 | 919 | 31,400 |
2017/10/27 | 914 | 917 | 914 | 914 | 4,900 |
2017/10/26 | 910 | 914 | 907 | 912 | 6,800 |
2017/10/25 | 915 | 915 | 908 | 911 | 8,900 |
2017/10/24 | 912 | 916 | 912 | 915 | 3,500 |
2017/10/23 | 916 | 916 | 909 | 916 | 4,200 |
2017/10/20 | 907 | 912 | 906 | 910 | 11,700 |
2017/10/19 | 910 | 915 | 907 | 907 | 5,100 |
2017/10/18 | 911 | 916 | 909 | 912 | 7,800 |
2017/10/17 | 913 | 914 | 907 | 909 | 6,700 |
2017/10/16 | 916 | 917 | 910 | 915 | 12,100 |
2017/10/13 | 919 | 923 | 918 | 918 | 6,400 |
2017/10/12 | 920 | 924 | 919 | 920 | 5,200 |
2017/10/11 | 924 | 924 | 917 | 921 | 3,700 |
2017/10/10 | 915 | 921 | 910 | 921 | 10,200 |
2017/10/06 | 918 | 918 | 911 | 916 | 4,600 |
2017/10/05 | 918 | 918 | 911 | 915 | 8,400 |
2017/10/04 | 906 | 917 | 906 | 911 | 6,500 |
2017/10/03 | 909 | 909 | 904 | 906 | 5,000 |
2017/10/02 | 909 | 913 | 896 | 910 | 14,700 |
2017/09/29 | 915 | 915 | 908 | 908 | 5,400 |
2017/09/28 | 917 | 917 | 908 | 909 | 7,000 |
2017/09/27 | 910 | 914 | 895 | 910 | 8,400 |
2017/09/26 | 913 | 916 | 911 | 914 | 13,400 |
2017/09/25 | 911 | 919 | 911 | 917 | 5,700 |
2017/09/22 | 912 | 915 | 910 | 912 | 5,500 |
2017/09/21 | 908 | 912 | 908 | 912 | 6,300 |
2017/09/20 | 910 | 919 | 907 | 910 | 5,200 |
2017/09/19 | 905 | 917 | 905 | 912 | 6,000 |
2017/09/15 | 904 | 904 | 893 | 902 | 7,500 |
2017/09/14 | 904 | 909 | 904 | 905 | 3,600 |
2017/09/13 | 909 | 909 | 902 | 903 | 6,600 |
2017/09/12 | 901 | 906 | 898 | 904 | 10,200 |
2017/09/11 | 903 | 908 | 897 | 900 | 2,900 |
2017/09/08 | 893 | 905 | 891 | 900 | 10,000 |
2017/09/07 | 903 | 903 | 890 | 893 | 7,100 |
2017/09/06 | 890 | 904 | 890 | 896 | 6,700 |
2017/09/05 | 903 | 912 | 897 | 897 | 10,700 |
2017/09/04 | 911 | 915 | 903 | 903 | 4,600 |
2017/09/01 | 919 | 919 | 905 | 914 | 3,700 |
2017/08/31 | 924 | 924 | 914 | 914 | 2,000 |
2017/08/30 | 916 | 924 | 914 | 919 | 2,500 |
2017/08/29 | 925 | 925 | 914 | 916 | 4,100 |
2017/08/28 | 912 | 917 | 910 | 917 | 4,300 |
2017/08/25 | 917 | 917 | 909 | 909 | 3,200 |
2017/08/24 | 910 | 915 | 904 | 904 | 3,300 |
2017/08/23 | 909 | 913 | 909 | 910 | 4,600 |
2017/08/22 | 902 | 911 | 902 | 904 | 4,200 |
2017/08/21 | 917 | 917 | 900 | 902 | 5,400 |
2017/08/18 | 918 | 918 | 908 | 908 | 4,600 |
2017/08/17 | 922 | 922 | 908 | 913 | 6,500 |
2017/08/16 | 911 | 920 | 909 | 910 | 5,200 |
2017/08/15 | 924 | 924 | 908 | 913 | 7,000 |
2017/08/14 | 926 | 926 | 907 | 911 | 6,800 |
2017/08/10 | 920 | 935 | 920 | 925 | 3,200 |
2017/08/09 | 928 | 933 | 920 | 925 | 9,300 |
2017/08/08 | 931 | 945 | 927 | 940 | 12,200 |
2017/08/07 | 932 | 932 | 925 | 931 | 5,500 |
2017/08/04 | 922 | 929 | 922 | 929 | 4,500 |
2017/08/03 | 932 | 932 | 918 | 922 | 14,200 |
2017/08/02 | 941 | 941 | 926 | 928 | 7,200 |
2017/08/01 | 942 | 942 | 910 | 937 | 9,100 |
2017/07/31 | 947 | 947 | 927 | 933 | 11,400 |
2017/07/28 | 950 | 951 | 931 | 937 | 22,600 |
2017/07/27 | 895 | 946 | 895 | 926 | 20,900 |
2017/07/26 | 899 | 899 | 892 | 895 | 4,600 |
2017/07/25 | 897 | 900 | 893 | 893 | 15,800 |
2017/07/24 | 900 | 900 | 892 | 893 | 7,000 |
2017/07/21 | 901 | 905 | 891 | 896 | 9,100 |
2017/07/20 | 898 | 901 | 895 | 899 | 8,700 |
2017/07/19 | 895 | 901 | 893 | 896 | 9,900 |
2017/07/18 | 892 | 895 | 892 | 894 | 4,200 |
2017/07/14 | 892 | 897 | 892 | 893 | 1,500 |
2017/07/13 | 893 | 894 | 890 | 892 | 13,600 |
2017/07/12 | 895 | 895 | 891 | 893 | 5,800 |
2017/07/11 | 895 | 901 | 895 | 895 | 12,400 |
2017/07/10 | 893 | 897 | 893 | 894 | 3,100 |
2017/07/07 | 897 | 899 | 892 | 892 | 4,800 |
2017/07/06 | 892 | 898 | 892 | 896 | 3,700 |
2017/07/05 | 891 | 894 | 890 | 891 | 6,300 |
2017/07/04 | 897 | 898 | 890 | 890 | 8,800 |
2017/07/03 | 901 | 904 | 888 | 889 | 13,500 |
2017/06/30 | 902 | 902 | 888 | 893 | 5,600 |
2017/06/29 | 890 | 895 | 886 | 893 | 7,600 |
2017/06/28 | 894 | 899 | 887 | 888 | 8,600 |
2017/06/27 | 895 | 896 | 893 | 894 | 2,400 |
2017/06/26 | 896 | 899 | 890 | 893 | 7,000 |
2017/06/23 | 895 | 895 | 887 | 891 | 4,100 |
2017/06/22 | 900 | 900 | 890 | 892 | 5,700 |
2017/06/21 | 895 | 896 | 892 | 892 | 1,900 |
2017/06/20 | 889 | 896 | 889 | 892 | 4,800 |
2017/06/19 | 882 | 900 | 882 | 884 | 4,500 |
2017/06/16 | 888 | 890 | 881 | 881 | 10,000 |
2017/06/15 | 892 | 898 | 890 | 890 | 7,300 |
2017/06/14 | 903 | 903 | 894 | 894 | 7,100 |
2017/06/13 | 899 | 902 | 880 | 894 | 9,800 |
2017/06/12 | 905 | 906 | 897 | 899 | 6,500 |
2017/06/09 | 912 | 912 | 905 | 905 | 5,100 |
2017/06/08 | 917 | 929 | 906 | 912 | 7,800 |
2017/06/07 | 905 | 909 | 901 | 903 | 6,000 |
2017/06/06 | 927 | 927 | 900 | 903 | 10,100 |
2017/06/05 | 898 | 906 | 896 | 904 | 5,300 |
2017/06/02 | 890 | 904 | 888 | 892 | 13,100 |
2017/06/01 | 895 | 895 | 886 | 887 | 4,300 |
2017/05/31 | 888 | 893 | 887 | 890 | 4,400 |
2017/05/30 | 891 | 899 | 886 | 891 | 9,400 |
2017/05/29 | 900 | 900 | 890 | 891 | 10,400 |
2017/05/26 | 905 | 905 | 900 | 900 | 11,700 |
2017/05/25 | 915 | 915 | 905 | 907 | 6,500 |
2017/05/24 | 915 | 917 | 910 | 915 | 7,000 |
2017/05/23 | 914 | 918 | 912 | 915 | 6,000 |
2017/05/22 | 920 | 925 | 915 | 915 | 13,400 |
2017/05/19 | 926 | 934 | 925 | 932 | 9,000 |
2017/05/18 | 950 | 955 | 930 | 934 | 15,700 |
2017/05/17 | 956 | 956 | 946 | 949 | 6,600 |
2017/05/16 | 942 | 956 | 942 | 956 | 5,100 |
2017/05/15 | 950 | 958 | 933 | 946 | 6,600 |
2017/05/12 | 948 | 962 | 948 | 955 | 7,500 |
2017/05/11 | 939 | 950 | 923 | 943 | 10,800 |
2017/05/10 | 922 | 933 | 920 | 932 | 7,000 |
2017/05/09 | 916 | 929 | 916 | 924 | 5,400 |
2017/05/08 | 912 | 927 | 912 | 926 | 8,800 |
2017/05/02 | 910 | 923 | 909 | 918 | 9,800 |
2017/05/01 | 929 | 933 | 911 | 914 | 12,400 |
2017/04/28 | 938 | 955 | 924 | 934 | 12,900 |
2017/04/27 | 945 | 945 | 921 | 928 | 10,700 |
2017/04/26 | 924 | 930 | 924 | 930 | 3,000 |
2017/04/25 | 934 | 934 | 922 | 925 | 4,900 |
2017/04/24 | 922 | 936 | 915 | 925 | 8,100 |
2017/04/21 | 900 | 929 | 900 | 907 | 9,100 |
2017/04/20 | 890 | 904 | 890 | 897 | 7,200 |
2017/04/19 | 885 | 900 | 884 | 896 | 5,200 |
2017/04/18 | 887 | 899 | 885 | 885 | 4,100 |
2017/04/17 | 869 | 891 | 869 | 885 | 10,200 |
2017/04/14 | 901 | 902 | 881 | 882 | 6,600 |
2017/04/13 | 870 | 898 | 863 | 884 | 18,100 |
2017/04/12 | 919 | 919 | 896 | 900 | 9,500 |
2017/04/11 | 918 | 923 | 910 | 915 | 4,500 |
2017/04/10 | 912 | 940 | 912 | 922 | 7,100 |
2017/04/07 | 903 | 925 | 903 | 911 | 13,100 |
2017/04/06 | 928 | 933 | 908 | 918 | 7,600 |
2017/04/05 | 943 | 954 | 925 | 930 | 12,800 |
2017/04/04 | 981 | 981 | 933 | 955 | 12,300 |
2017/04/03 | 965 | 977 | 960 | 972 | 11,600 |
2017/03/31 | 997 | 997 | 967 | 967 | 10,700 |
2017/03/30 | 1,016 | 1,016 | 953 | 982 | 18,000 |
2017/03/29 | 1,028 | 1,028 | 1,005 | 1,015 | 4,800 |
2017/03/29 | 1 -> 2.00 分割 | ||||
2017/03/28 | 2,035 | 2,039 | 2,029 | 2,038 | 7,700 |
2017/03/27 | 2,035 | 2,043 | 2,022 | 2,027 | 7,300 |
2017/03/24 | 2,040 | 2,041 | 2,032 | 2,034 | 3,600 |
2017/03/23 | 2,038 | 2,044 | 2,030 | 2,030 | 2,600 |
2017/03/22 | 2,046 | 2,057 | 2,038 | 2,038 | 8,400 |
2017/03/21 | 2,044 | 2,066 | 2,037 | 2,051 | 8,200 |
2017/03/17 | 2,061 | 2,086 | 2,045 | 2,069 | 5,900 |
2017/03/16 | 2,079 | 2,094 | 2,064 | 2,070 | 10,000 |
2017/03/15 | 2,113 | 2,117 | 2,075 | 2,077 | 5,700 |
2017/03/14 | 2,106 | 2,128 | 2,092 | 2,119 | 5,400 |
2017/03/13 | 2,139 | 2,140 | 2,120 | 2,127 | 6,200 |
2017/03/10 | 2,080 | 2,145 | 2,080 | 2,140 | 13,200 |
2017/03/09 | 2,050 | 2,096 | 2,050 | 2,082 | 8,900 |
2017/03/08 | 2,021 | 2,048 | 2,021 | 2,046 | 5,900 |
2017/03/07 | 2,015 | 2,032 | 2,015 | 2,027 | 7,700 |
2017/03/06 | 2,024 | 2,031 | 2,022 | 2,025 | 3,100 |
2017/03/03 | 2,036 | 2,046 | 2,017 | 2,024 | 8,200 |
2017/03/02 | 2,050 | 2,062 | 2,037 | 2,039 | 5,600 |
2017/03/01 | 2,041 | 2,042 | 2,023 | 2,037 | 8,500 |
2017/02/28 | 2,033 | 2,052 | 2,033 | 2,042 | 3,200 |
2017/02/27 | 2,040 | 2,049 | 2,038 | 2,040 | 5,700 |
2017/02/24 | 2,046 | 2,048 | 2,042 | 2,046 | 3,400 |
2017/02/23 | 2,045 | 2,053 | 2,042 | 2,046 | 3,400 |
2017/02/22 | 2,062 | 2,070 | 2,050 | 2,052 | 7,700 |
2017/02/21 | 2,057 | 2,066 | 2,054 | 2,062 | 6,400 |
2017/02/20 | 2,050 | 2,083 | 2,050 | 2,062 | 6,900 |
2017/02/17 | 2,050 | 2,058 | 2,041 | 2,049 | 6,200 |
2017/02/16 | 2,122 | 2,125 | 2,060 | 2,065 | 21,100 |
2017/02/15 | 2,149 | 2,149 | 2,125 | 2,131 | 9,800 |
2017/02/14 | 2,157 | 2,157 | 2,139 | 2,145 | 7,800 |
2017/02/13 | 2,135 | 2,157 | 2,135 | 2,157 | 5,500 |
2017/02/10 | 2,122 | 2,150 | 2,122 | 2,145 | 9,900 |
2017/02/09 | 2,130 | 2,131 | 2,121 | 2,128 | 9,300 |
2017/02/08 | 2,144 | 2,148 | 2,121 | 2,135 | 9,600 |
2017/02/07 | 2,164 | 2,168 | 2,143 | 2,147 | 4,800 |
2017/02/06 | 2,164 | 2,164 | 2,120 | 2,146 | 13,900 |
2017/02/03 | 2,238 | 2,238 | 2,153 | 2,164 | 11,100 |
2017/02/02 | 2,219 | 2,240 | 2,201 | 2,213 | 14,000 |
2017/02/01 | 2,155 | 2,230 | 2,138 | 2,219 | 34,400 |
2017/01/31 | 2,196 | 2,203 | 2,100 | 2,172 | 36,200 |
2017/01/30 | 2,057 | 2,250 | 2,057 | 2,166 | 138,600 |
2017/01/27 | 1,878 | 2,050 | 1,858 | 2,040 | 83,000 |
2017/01/26 | 1,884 | 1,884 | 1,850 | 1,859 | 2,700 |
2017/01/25 | 1,839 | 1,857 | 1,837 | 1,852 | 5,300 |
2017/01/24 | 1,786 | 1,820 | 1,786 | 1,820 | 2,200 |
2017/01/23 | 1,800 | 1,808 | 1,797 | 1,802 | 2,100 |
2017/01/20 | 1,801 | 1,829 | 1,796 | 1,809 | 4,100 |
2017/01/19 | 1,845 | 1,855 | 1,802 | 1,827 | 3,500 |
2017/01/18 | 1,847 | 1,848 | 1,801 | 1,832 | 3,200 |
2017/01/17 | 1,855 | 1,874 | 1,835 | 1,844 | 11,000 |
2017/01/16 | 1,883 | 1,900 | 1,873 | 1,876 | 13,000 |
2017/01/13 | 1,918 | 1,918 | 1,875 | 1,901 | 11,800 |
2017/01/12 | 1,896 | 1,915 | 1,891 | 1,901 | 16,800 |
2017/01/11 | 1,848 | 1,914 | 1,847 | 1,896 | 24,200 |
2017/01/10 | 1,842 | 1,848 | 1,830 | 1,848 | 11,600 |
2017/01/06 | 1,779 | 1,810 | 1,767 | 1,806 | 11,700 |
2017/01/05 | 1,774 | 1,788 | 1,753 | 1,776 | 11,900 |
2017/01/04 | 1,740 | 1,775 | 1,740 | 1,753 | 18,200 |