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
2018/12/28 827 845 809 826 4,800
2018/12/27 812 840 812 827 6,200
2018/12/26 780 800 772 789 11,900
2018/12/25 781 784 758 767 18,100
2018/12/21 846 850 803 808 18,300
2018/12/20 900 900 841 846 20,900
2018/12/19 894 905 885 899 6,500
2018/12/18 908 908 875 879 14,600
2018/12/17 910 915 907 908 7,700
2018/12/14 933 935 906 907 10,100
2018/12/13 915 927 906 924 5,000
2018/12/12 915 921 907 919 4,800
2018/12/11 931 931 906 910 6,400
2018/12/10 936 946 906 906 11,700
2018/12/07 960 965 939 941 8,900
2018/12/06 938 953 934 948 15,300
2018/12/05 921 938 921 931 11,200
2018/12/04 929 935 922 928 6,500
2018/12/03 921 940 919 939 15,200
2018/11/30 918 918 904 916 11,200
2018/11/29 917 917 906 913 8,100
2018/11/28 917 918 904 910 6,200
2018/11/27 915 924 902 914 12,200
2018/11/26 909 909 901 906 5,900
2018/11/22 919 919 900 900 8,900
2018/11/21 905 915 898 904 10,800
2018/11/20 914 915 906 906 3,300
2018/11/19 903 917 903 914 4,700
2018/11/16 914 914 902 902 9,700
2018/11/15 906 919 906 911 7,900
2018/11/14 926 926 907 909 19,200
2018/11/13 930 938 907 926 13,400
2018/11/12 931 950 910 930 16,700
2018/11/09 958 958 926 950 13,900
2018/11/08 965 974 942 943 8,400
2018/11/07 933 960 930 945 7,500
2018/11/06 933 947 918 926 16,300
2018/11/05 931 955 931 932 5,900
2018/11/02 984 984 931 944 30,400
2018/11/01 952 994 945 969 27,200
2018/10/31 985 995 952 956 33,600
2018/10/30 936 1,000 931 971 27,800
2018/10/29 966 1,010 941 950 38,100
2018/10/26 1,025 1,047 931 970 41,400
2018/10/25 1,004 1,049 1,001 1,008 58,400
2018/10/24 1,045 1,102 1,023 1,064 43,800
2018/10/23 1,086 1,119 1,035 1,051 59,300
2018/10/22 1,156 1,165 1,082 1,097 71,700
2018/10/19 1,020 1,165 1,020 1,140 164,800
2018/10/18 1,035 1,176 1,010 1,021 129,300
2018/10/17 1,012 1,030 1,010 1,015 19,400
2018/10/16 995 1,041 970 1,012 31,900
2018/10/15 1,080 1,080 1,008 1,010 36,000
2018/10/12 1,100 1,101 1,065 1,073 39,000
2018/10/11 990 1,130 990 1,109 81,400
2018/10/10 1,145 1,145 1,050 1,065 98,900
2018/10/09 1,096 1,176 1,071 1,118 159,600
2018/10/05 1,000 1,085 1,000 1,071 69,800
2018/10/04 990 1,032 962 1,014 65,100
2018/10/03 961 990 960 986 39,900
2018/10/02 962 967 953 966 20,600
2018/10/01 929 968 924 968 17,900
2018/09/28 918 928 906 926 8,500
2018/09/27 919 936 919 922 5,500
2018/09/26 923 934 912 934 5,100
2018/09/25 906 935 906 935 25,900
2018/09/21 907 918 906 912 12,900
2018/09/20 912 913 906 908 5,800
2018/09/19 906 920 903 912 13,600
2018/09/18 903 924 898 906 19,100
2018/09/14 908 916 900 903 14,500
2018/09/13 920 929 893 908 42,400
2018/09/12 900 1,047 890 935 211,200
2018/09/11 899 899 894 897 2,800
2018/09/10 895 899 891 892 3,100
2018/09/07 899 899 895 898 3,200
2018/09/06 896 901 896 899 2,200
2018/09/05 898 903 892 899 11,800
2018/09/04 896 899 890 898 5,300
2018/09/03 893 899 893 893 3,700
2018/08/31 909 909 895 897 6,700
2018/08/30 912 912 912 912 100
2018/08/29 921 921 893 910 6,400
2018/08/28 925 925 916 921 3,800
2018/08/27 922 924 918 921 8,100
2018/08/24 924 925 921 925 5,100
2018/08/23 923 923 913 923 2,100
2018/08/22 919 925 915 922 8,500
2018/08/21 907 922 907 920 8,600
2018/08/20 901 924 901 920 16,800
2018/08/17 891 896 891 894 900
2018/08/16 890 899 887 893 7,700
2018/08/15 898 902 888 892 3,200
2018/08/14 897 901 895 895 1,500
2018/08/13 891 903 888 902 3,700
2018/08/10 898 900 892 896 2,200
2018/08/09 893 898 885 896 4,500
2018/08/08 885 894 885 889 2,400
2018/08/07 885 888 884 885 1,600
2018/08/06 890 895 886 888 4,500
2018/08/03 891 891 889 889 1,400
2018/08/02 892 895 889 891 3,900
2018/08/01 895 899 890 892 4,400
2018/07/31 897 906 892 892 9,100
2018/07/30 903 905 896 901 5,300
2018/07/27 899 902 897 902 2,700
2018/07/26 890 903 890 901 1,400
2018/07/25 896 896 887 887 1,800
2018/07/24 895 895 891 891 1,300
2018/07/23 888 888 884 887 2,400
2018/07/20 890 891 888 891 8,800
2018/07/19 897 900 896 896 1,800
2018/07/18 894 897 893 897 2,900
2018/07/17 895 895 890 892 1,400
2018/07/13 889 892 887 887 1,500
2018/07/12 880 889 880 889 2,100
2018/07/11 895 895 876 883 6,400
2018/07/10 890 893 876 876 3,100
2018/07/09 881 886 881 886 3,100
2018/07/06 880 886 880 881 4,500
2018/07/05 889 893 879 879 8,800
2018/07/04 896 896 889 890 3,700
2018/07/03 891 895 887 888 4,900
2018/07/02 900 902 890 890 8,400
2018/06/29 900 906 900 904 1,600
2018/06/28 902 902 899 901 2,900
2018/06/27 898 905 898 905 3,100
2018/06/26 902 903 896 899 1,800
2018/06/25 905 907 900 900 2,400
2018/06/22 900 908 900 905 1,900
2018/06/21 907 913 900 900 2,900
2018/06/20 896 905 893 904 2,500
2018/06/19 901 907 888 896 10,400
2018/06/18 905 905 893 897 4,700
2018/06/15 920 920 903 905 3,800
2018/06/14 920 924 917 924 3,800
2018/06/13 917 925 915 923 3,700
2018/06/12 924 924 918 920 2,300
2018/06/11 917 925 913 923 7,300
2018/06/08 917 920 912 916 6,400
2018/06/07 915 920 910 913 9,600
2018/06/06 900 911 899 911 8,500
2018/06/05 896 899 892 899 4,900
2018/06/04 890 896 889 891 12,100
2018/06/01 889 889 887 887 3,600
2018/05/31 894 894 888 890 2,200
2018/05/30 883 890 883 884 5,600
2018/05/29 904 904 884 888 6,900
2018/05/28 900 905 894 904 5,400
2018/05/25 902 902 896 900 2,700
2018/05/24 894 910 894 902 12,500
2018/05/23 891 896 890 896 3,800
2018/05/22 898 898 890 896 4,200
2018/05/21 898 898 893 897 3,900
2018/05/18 896 898 892 895 5,800
2018/05/17 896 896 893 893 1,300
2018/05/16 896 898 894 895 3,800
2018/05/15 894 897 891 897 2,000
2018/05/14 890 894 890 894 4,700
2018/05/11 895 895 886 889 4,300
2018/05/10 894 895 892 892 3,100
2018/05/09 896 898 890 898 4,000
2018/05/08 891 898 884 898 9,500
2018/05/07 885 891 885 891 2,500
2018/05/02 890 892 885 885 2,500
2018/05/01 887 896 880 883 8,600
2018/04/27 885 896 880 896 10,400
2018/04/26 891 891 880 882 8,400
2018/04/25 888 891 883 884 3,500
2018/04/24 885 888 883 887 2,100
2018/04/23 896 896 881 885 2,900
2018/04/20 887 896 886 896 2,500
2018/04/19 887 888 882 887 3,300
2018/04/18 887 889 884 889 1,600
2018/04/17 899 899 884 884 2,100
2018/04/16 895 900 890 891 5,500
2018/04/13 910 910 890 895 12,000
2018/04/12 884 890 882 888 2,300
2018/04/11 894 894 881 882 2,800
2018/04/10 890 890 883 884 900
2018/04/09 889 890 882 890 2,700
2018/04/06 892 894 880 885 4,400
2018/04/05 889 891 877 891 2,900
2018/04/04 887 889 881 889 2,700
2018/04/03 881 888 878 886 2,100
2018/04/02 888 895 877 890 4,800
2018/03/30 886 889 882 888 2,000
2018/03/29 873 885 873 885 2,800
2018/03/28 872 878 862 878 4,300
2018/03/27 881 889 869 886 5,200
2018/03/26 875 878 864 878 8,900
2018/03/23 883 883 875 877 5,400
2018/03/22 893 893 883 884 600
2018/03/20 888 891 880 882 3,800
2018/03/19 885 889 881 887 10,100
2018/03/16 900 900 885 885 8,300
2018/03/15 889 889 880 882 3,900
2018/03/14 883 885 883 885 1,400
2018/03/13 877 885 877 884 3,700
2018/03/12 878 882 878 880 1,500
2018/03/09 872 886 872 878 8,900
2018/03/08 888 888 866 869 4,500
2018/03/07 881 885 876 880 4,000
2018/03/06 877 885 877 880 2,700
2018/03/05 883 887 869 873 12,100
2018/03/02 885 888 882 883 7,500
2018/03/01 889 890 885 889 5,600
2018/02/28 889 893 889 889 4,400
2018/02/27 898 898 890 890 4,500
2018/02/26 895 897 894 897 2,900
2018/02/23 890 895 890 893 3,100
2018/02/22 886 886 882 886 2,800
2018/02/21 886 890 885 887 4,400
2018/02/20 877 886 877 886 2,500
2018/02/19 883 883 875 878 5,000
2018/02/16 879 882 871 872 6,800
2018/02/15 876 883 869 878 9,800
2018/02/14 886 887 878 878 7,800
2018/02/13 884 891 882 882 7,600
2018/02/09 879 883 877 878 13,800
2018/02/08 898 898 887 888 8,000
2018/02/07 892 903 890 890 8,700
2018/02/06 906 907 877 879 37,700
2018/02/05 920 921 912 914 14,900
2018/02/02 926 934 926 929 7,700
2018/02/01 924 930 923 927 6,900
2018/01/31 920 927 920 923 18,100
2018/01/30 931 936 919 924 24,500
2018/01/29 929 935 929 934 9,200
2018/01/26 930 937 927 928 6,800
2018/01/25 929 933 927 930 7,200
2018/01/24 922 940 919 935 10,000
2018/01/23 924 926 922 924 5,500
2018/01/22 924 924 914 923 11,000
2018/01/19 918 926 917 924 5,400
2018/01/18 913 926 913 918 11,700
2018/01/17 910 920 910 913 35,400
2018/01/16 931 933 929 931 6,400
2018/01/15 931 935 926 931 5,400
2018/01/12 932 932 921 926 11,500
2018/01/11 922 931 920 929 8,600
2018/01/10 920 923 916 919 5,500
2018/01/09 923 923 916 916 20,400
2018/01/05 918 923 914 916 7,100
2018/01/04 919 921 917 918 5,700

このページの先頭へ