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
2019/12/30 960 970 960 960 10,700
2019/12/27 964 964 958 963 3,200
2019/12/26 968 968 957 964 6,700
2019/12/25 967 969 960 969 10,000
2019/12/24 969 969 965 969 3,800
2019/12/23 975 975 965 969 5,000
2019/12/20 973 976 968 972 6,500
2019/12/19 975 981 970 973 8,400
2019/12/18 980 984 978 978 6,600
2019/12/17 975 979 970 979 4,800
2019/12/16 973 975 973 975 1,400
2019/12/13 975 983 972 975 17,700
2019/12/12 971 975 970 971 5,700
2019/12/11 974 974 972 973 2,600
2019/12/10 970 973 968 971 5,000
2019/12/09 972 972 966 970 3,600
2019/12/06 971 971 965 971 4,100
2019/12/05 980 980 970 970 6,300
2019/12/04 967 984 964 976 9,900
2019/12/03 962 970 962 963 2,600
2019/12/02 966 968 963 964 4,400
2019/11/29 965 970 965 966 2,500
2019/11/28 971 971 967 968 1,800
2019/11/27 978 978 965 971 4,900
2019/11/26 966 978 960 971 6,500
2019/11/25 967 967 959 959 1,900
2019/11/22 960 970 960 965 2,200
2019/11/21 967 967 952 960 7,500
2019/11/20 970 970 963 963 2,300
2019/11/19 967 972 963 963 5,400
2019/11/18 971 973 967 967 4,200
2019/11/15 968 973 966 967 3,900
2019/11/14 972 983 966 967 5,000
2019/11/13 985 987 980 983 3,000
2019/11/12 985 989 983 983 3,300
2019/11/11 972 984 972 982 3,700
2019/11/08 977 981 971 971 4,100
2019/11/07 981 983 975 976 3,200
2019/11/06 990 992 983 986 3,200
2019/11/05 989 989 974 987 6,600
2019/11/01 974 987 970 983 5,200
2019/10/31 1,000 1,000 962 974 27,200
2019/10/30 1,000 1,000 981 991 10,200
2019/10/29 993 1,024 974 1,007 24,800
2019/10/28 990 993 975 978 6,400
2019/10/25 981 982 972 975 2,700
2019/10/24 994 994 953 971 11,400
2019/10/23 971 994 971 993 9,300
2019/10/21 961 975 961 975 3,400
2019/10/18 965 965 955 961 3,000
2019/10/17 961 963 952 952 5,500
2019/10/16 981 983 952 968 7,000
2019/10/15 976 979 967 975 6,100
2019/10/11 942 984 942 970 11,900
2019/10/10 950 950 940 942 3,400
2019/10/09 947 954 941 953 4,800
2019/10/08 943 951 937 943 6,000
2019/10/07 936 957 936 944 6,300
2019/10/04 934 947 934 941 4,500
2019/10/03 944 947 927 934 12,600
2019/10/02 954 965 947 950 4,500
2019/10/01 936 955 936 955 7,600
2019/09/30 940 943 918 935 12,700
2019/09/27 949 952 940 945 10,100
2019/09/26 965 971 954 961 7,800
2019/09/25 960 968 952 965 8,900
2019/09/24 970 977 956 970 17,200
2019/09/20 989 991 978 978 7,700
2019/09/19 1,003 1,003 983 991 12,600
2019/09/18 1,011 1,026 981 989 11,700
2019/09/17 1,050 1,050 1,000 1,011 44,000
2019/09/13 985 1,015 979 1,011 26,700
2019/09/12 990 996 977 980 9,800
2019/09/11 974 999 974 990 11,000
2019/09/10 962 992 958 979 14,000
2019/09/09 938 968 930 967 10,900
2019/09/06 928 1,059 927 929 144,100
2019/09/05 916 937 916 927 23,600
2019/09/04 912 919 912 912 2,300
2019/09/03 908 918 908 917 5,400
2019/09/02 907 913 906 907 2,600
2019/08/30 909 920 909 915 3,200
2019/08/29 907 917 903 905 2,100
2019/08/28 908 914 903 912 4,900
2019/08/27 916 930 900 907 10,600
2019/08/26 915 929 915 915 5,300
2019/08/23 918 930 916 921 7,900
2019/08/22 920 932 919 925 3,500
2019/08/21 929 930 920 923 2,700
2019/08/20 930 936 921 933 5,600
2019/08/19 934 939 928 930 2,800
2019/08/16 935 941 923 934 7,000
2019/08/15 930 945 918 935 6,200
2019/08/14 922 937 922 935 9,200
2019/08/13 949 958 949 949 5,100
2019/08/09 955 961 941 948 14,100
2019/08/08 945 960 933 949 6,600
2019/08/07 913 956 913 956 14,300
2019/08/06 900 915 890 912 14,200
2019/08/05 931 935 910 930 17,800
2019/08/02 981 984 927 938 32,000
2019/08/01 999 1,000 988 1,000 8,500
2019/07/31 1,002 1,016 988 991 37,100
2019/07/30 940 1,088 940 1,025 240,400
2019/07/29 920 940 898 939 36,200
2019/07/26 934 934 914 914 19,200
2019/07/25 930 932 925 932 8,300
2019/07/24 917 929 916 924 4,600
2019/07/23 915 925 915 915 5,200
2019/07/22 919 919 912 914 3,800
2019/07/19 902 910 900 908 6,300
2019/07/18 907 911 898 898 4,900
2019/07/17 905 917 903 912 4,000
2019/07/16 909 919 902 908 5,300
2019/07/12 912 914 908 908 1,900
2019/07/11 910 919 910 913 1,100
2019/07/10 911 916 906 906 2,600
2019/07/09 910 912 910 910 1,100
2019/07/08 900 922 900 905 4,900
2019/07/05 899 929 898 929 8,900
2019/07/04 900 908 900 900 3,200
2019/07/03 901 905 894 904 8,700
2019/07/02 900 905 900 900 3,600
2019/07/01 902 909 899 902 8,000
2019/06/28 905 909 901 902 3,200
2019/06/27 907 909 902 909 1,900
2019/06/26 902 905 902 903 1,800
2019/06/25 903 906 898 902 2,400
2019/06/24 898 915 887 912 8,000
2019/06/21 910 912 891 893 4,000
2019/06/20 914 915 910 911 3,400
2019/06/19 916 922 910 912 3,200
2019/06/18 909 916 909 911 2,500
2019/06/17 918 918 908 911 2,400
2019/06/14 920 920 914 918 2,200
2019/06/13 923 924 923 923 1,100
2019/06/12 916 918 916 917 1,600
2019/06/11 912 920 900 913 5,500
2019/06/10 930 930 924 924 2,800
2019/06/07 924 928 915 924 1,400
2019/06/06 924 929 916 927 3,600
2019/06/05 908 929 902 929 4,400
2019/06/04 906 906 892 905 3,200
2019/06/03 905 914 887 908 6,500
2019/05/31 920 920 914 914 900
2019/05/30 917 922 917 922 1,300
2019/05/29 914 929 914 925 1,800
2019/05/28 931 934 920 920 6,500
2019/05/27 934 935 921 931 2,400
2019/05/24 922 930 919 928 9,600
2019/05/23 930 930 914 919 2,200
2019/05/22 923 924 922 924 1,300
2019/05/21 925 925 912 918 2,000
2019/05/20 930 930 925 925 4,500
2019/05/17 913 930 913 930 4,100
2019/05/16 926 926 913 913 3,500
2019/05/15 926 930 917 926 3,300
2019/05/14 928 929 920 921 4,000
2019/05/13 913 934 910 929 9,300
2019/05/10 920 924 905 905 6,500
2019/05/09 919 930 915 919 5,200
2019/05/08 916 932 916 924 6,700
2019/05/07 930 941 913 928 7,700
2019/04/26 905 938 905 930 7,300
2019/04/25 910 943 905 927 13,000
2019/04/24 908 920 908 910 1,500
2019/04/23 912 919 903 917 2,300
2019/04/22 917 917 904 909 2,900
2019/04/19 901 928 901 913 6,100
2019/04/18 911 919 900 901 6,100
2019/04/17 920 920 909 911 1,700
2019/04/16 920 923 916 920 4,500
2019/04/15 920 920 911 920 2,700
2019/04/12 917 920 907 918 4,600
2019/04/11 909 920 909 918 4,300
2019/04/10 910 918 906 918 1,900
2019/04/09 912 913 905 910 1,400
2019/04/08 919 919 912 917 1,600
2019/04/05 925 925 910 919 3,400
2019/04/04 916 919 908 912 3,900
2019/04/03 928 928 890 921 16,400
2019/04/02 909 971 909 939 29,100
2019/04/01 918 920 914 919 4,200
2019/03/29 926 926 913 913 1,800
2019/03/28 917 925 914 925 5,600
2019/03/27 900 923 895 915 12,300
2019/03/26 901 939 901 939 8,300
2019/03/25 912 923 900 900 5,100
2019/03/22 922 924 919 924 1,000
2019/03/20 909 927 909 924 5,300
2019/03/19 920 921 910 910 4,000
2019/03/18 909 921 905 919 4,900
2019/03/15 918 927 918 924 2,800
2019/03/14 912 927 907 923 5,500
2019/03/13 920 925 895 912 13,800
2019/03/12 913 929 907 920 7,800
2019/03/11 898 920 898 918 2,700
2019/03/08 890 921 885 898 7,100
2019/03/07 927 927 905 905 5,300
2019/03/06 927 936 913 927 5,400
2019/03/05 906 941 884 912 21,900
2019/03/04 916 921 890 910 5,300
2019/03/01 911 921 903 906 6,200
2019/02/28 920 920 910 911 2,200
2019/02/27 891 930 883 905 11,600
2019/02/26 864 896 864 891 8,600
2019/02/25 854 880 851 864 12,200
2019/02/22 845 858 842 854 3,100
2019/02/21 847 856 840 842 8,200
2019/02/20 854 860 843 846 11,000
2019/02/19 859 860 847 854 2,700
2019/02/18 860 860 846 856 2,900
2019/02/15 848 851 841 846 6,900
2019/02/14 842 859 842 848 4,200
2019/02/13 854 859 846 847 5,000
2019/02/12 834 858 834 854 2,900
2019/02/08 844 861 834 834 5,700
2019/02/07 851 851 845 846 2,100
2019/02/06 854 862 851 851 3,200
2019/02/05 853 861 845 856 4,500
2019/02/04 865 865 850 852 5,800
2019/02/01 831 858 831 858 10,900
2019/01/31 829 850 824 830 11,100
2019/01/30 853 853 829 829 14,700
2019/01/29 824 865 816 851 16,300
2019/01/28 832 838 803 829 13,400
2019/01/25 834 839 823 832 7,400
2019/01/24 839 839 831 835 3,200
2019/01/23 827 839 822 828 5,400
2019/01/22 841 841 827 832 5,900
2019/01/21 832 838 825 833 5,700
2019/01/18 841 841 822 830 7,600
2019/01/17 830 840 811 831 9,100
2019/01/16 822 830 810 815 8,800
2019/01/15 815 825 810 821 6,400
2019/01/11 822 832 806 810 6,100
2019/01/10 833 833 815 822 6,700
2019/01/09 849 849 832 837 3,400
2019/01/08 831 849 831 839 5,200
2019/01/07 835 852 825 830 6,000
2019/01/04 826 834 812 832 8,000

このページの先頭へ