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 |