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
2020/12/30 973 973 960 969 2,200
2020/12/29 970 971 966 968 1,900
2020/12/28 965 970 963 965 12,400
2020/12/25 965 965 957 962 4,900
2020/12/24 960 962 959 959 2,100
2020/12/23 966 966 959 960 2,100
2020/12/22 964 966 955 959 5,200
2020/12/21 976 977 963 967 4,900
2020/12/18 979 979 970 970 4,500
2020/12/17 971 980 971 979 2,800
2020/12/16 979 979 972 973 1,300
2020/12/15 977 980 972 980 4,300
2020/12/14 980 980 973 977 5,900
2020/12/11 980 985 974 980 3,700
2020/12/10 979 979 971 973 1,000
2020/12/09 979 979 970 979 3,800
2020/12/08 975 986 969 971 2,700
2020/12/07 991 991 978 978 4,000
2020/12/04 986 988 982 988 2,000
2020/12/03 977 985 977 985 1,400
2020/12/02 980 983 971 979 3,900
2020/12/01 980 989 966 974 10,300
2020/11/30 990 990 981 981 3,400
2020/11/27 981 993 980 993 6,200
2020/11/26 991 991 978 982 1,800
2020/11/25 986 990 983 983 3,800
2020/11/24 989 992 982 991 5,400
2020/11/20 981 981 973 976 2,200
2020/11/19 989 989 967 967 3,300
2020/11/18 982 988 973 974 7,400
2020/11/17 990 991 985 987 3,700
2020/11/16 1,025 1,025 997 998 16,100
2020/11/13 1,033 1,033 1,000 1,025 7,600
2020/11/12 1,037 1,037 1,018 1,027 3,000
2020/11/11 1,042 1,042 1,028 1,040 3,200
2020/11/10 1,036 1,038 1,020 1,024 8,300
2020/11/09 1,051 1,051 1,029 1,048 3,500
2020/11/06 1,066 1,066 1,031 1,039 4,600
2020/11/05 1,035 1,072 1,016 1,067 4,000
2020/11/04 1,009 1,025 1,003 1,025 4,600
2020/11/02 1,001 1,006 998 1,005 7,000
2020/10/30 1,022 1,023 1,009 1,010 7,900
2020/10/29 1,000 1,027 994 1,022 18,900
2020/10/28 1,114 1,114 981 1,039 20,400
2020/10/27 1,052 1,088 1,052 1,088 8,800
2020/10/26 1,043 1,050 1,041 1,049 4,200
2020/10/23 1,042 1,053 1,038 1,051 3,900
2020/10/22 1,072 1,073 1,038 1,042 4,400
2020/10/21 1,077 1,077 1,044 1,052 3,400
2020/10/20 1,047 1,065 1,039 1,048 7,000
2020/10/19 1,068 1,068 1,049 1,061 4,000
2020/10/16 1,031 1,054 1,031 1,038 4,300
2020/10/15 1,051 1,060 1,031 1,031 6,500
2020/10/14 1,079 1,079 1,026 1,051 9,100
2020/10/13 1,036 1,042 1,028 1,042 3,600
2020/10/12 1,018 1,037 1,018 1,036 4,200
2020/10/09 1,049 1,051 1,031 1,033 3,000
2020/10/08 1,034 1,051 1,030 1,051 4,700
2020/10/07 1,020 1,035 1,017 1,029 8,400
2020/10/06 1,041 1,049 1,020 1,020 8,700
2020/10/05 1,046 1,048 1,033 1,040 8,200
2020/10/02 1,110 1,110 1,026 1,030 18,800
2020/09/30 1,131 1,148 1,106 1,115 24,600
2020/09/29 1,111 1,121 1,040 1,107 34,600
2020/09/28 1,015 1,161 1,008 1,065 64,900
2020/09/25 1,000 1,003 996 1,003 4,700
2020/09/24 1,000 1,008 990 1,000 9,300
2020/09/23 1,014 1,014 996 1,005 24,400
2020/09/18 976 984 975 984 9,200
2020/09/17 969 977 965 976 3,400
2020/09/16 970 974 969 969 3,600
2020/09/15 964 969 963 969 2,800
2020/09/14 972 981 958 963 5,700
2020/09/11 965 971 958 971 8,700
2020/09/10 968 970 960 970 2,500
2020/09/09 965 966 958 966 4,900
2020/09/08 968 970 960 970 3,300
2020/09/07 991 994 953 968 11,700
2020/09/04 955 994 955 991 10,000
2020/09/03 960 978 956 966 10,500
2020/09/02 960 964 956 963 1,000
2020/09/01 960 960 953 956 3,400
2020/08/31 955 956 955 956 500
2020/08/28 961 968 955 964 6,500
2020/08/27 968 970 950 970 7,100
2020/08/26 967 967 960 960 1,500
2020/08/25 960 970 959 969 3,500
2020/08/24 965 965 953 958 5,200
2020/08/21 960 965 960 963 600
2020/08/20 968 968 958 959 2,300
2020/08/19 964 970 961 968 4,200
2020/08/18 965 966 961 961 4,600
2020/08/17 965 966 957 966 3,700
2020/08/14 960 967 960 960 3,700
2020/08/13 953 960 948 960 3,100
2020/08/12 948 949 933 949 2,800
2020/08/11 944 948 938 948 5,300
2020/08/07 918 927 917 917 5,500
2020/08/06 914 920 913 913 5,000
2020/08/05 908 916 908 914 4,600
2020/08/04 912 914 906 906 4,200
2020/08/03 882 912 882 898 15,100
2020/07/31 971 989 873 897 76,400
2020/07/30 967 979 967 972 4,400
2020/07/29 980 980 969 970 2,100
2020/07/28 975 979 973 976 2,800
2020/07/27 973 975 963 975 10,500
2020/07/22 981 983 973 973 5,600
2020/07/21 974 978 973 976 3,400
2020/07/20 979 979 979 979 500
2020/07/17 975 977 972 974 3,100
2020/07/16 980 980 974 979 900
2020/07/15 978 979 972 979 1,400
2020/07/14 974 974 970 974 1,100
2020/07/13 975 983 975 976 1,400
2020/07/10 987 987 970 970 2,500
2020/07/09 982 988 982 985 1,600
2020/07/08 982 982 976 978 1,700
2020/07/07 969 971 968 971 2,600
2020/07/06 970 970 961 969 2,300
2020/07/03 970 970 966 967 1,000
2020/07/02 983 983 965 965 2,700
2020/07/01 977 983 969 969 2,200
2020/06/30 980 986 971 972 7,800
2020/06/29 965 973 965 971 31,500
2020/06/26 973 973 965 968 4,000
2020/06/25 978 978 970 970 1,800
2020/06/24 976 976 976 976 900
2020/06/23 984 984 974 976 2,200
2020/06/22 987 987 974 979 4,900
2020/06/19 978 978 972 972 3,300
2020/06/18 980 987 976 987 6,400
2020/06/17 987 995 981 981 2,200
2020/06/16 970 984 962 984 5,900
2020/06/15 975 975 965 965 3,100
2020/06/12 965 976 956 970 4,700
2020/06/11 976 990 976 976 19,100
2020/06/10 976 999 976 999 8,300
2020/06/09 985 985 972 976 4,000
2020/06/08 978 985 974 985 7,700
2020/06/05 984 984 969 969 2,700
2020/06/04 997 998 972 981 4,800
2020/06/03 1,002 1,010 973 991 18,500
2020/06/02 975 1,000 972 1,000 23,400
2020/06/01 960 970 960 967 4,500
2020/05/29 957 970 951 952 4,400
2020/05/28 961 975 951 954 4,900
2020/05/27 973 975 968 975 2,300
2020/05/26 958 979 958 970 5,300
2020/05/25 953 981 951 960 9,000
2020/05/22 966 966 950 950 1,100
2020/05/21 968 974 964 964 1,500
2020/05/20 967 968 963 968 1,700
2020/05/19 960 966 959 966 6,300
2020/05/18 974 974 951 959 3,100
2020/05/15 970 970 950 962 1,900
2020/05/14 974 974 955 965 3,400
2020/05/13 975 975 950 959 8,100
2020/05/12 997 1,002 959 975 14,500
2020/05/11 952 987 952 981 8,300
2020/05/08 950 957 931 957 3,800
2020/05/07 939 945 939 945 3,200
2020/05/01 930 938 930 934 6,300
2020/04/30 930 935 920 930 10,400
2020/04/28 937 938 922 923 6,800
2020/04/27 921 932 921 932 8,800
2020/04/24 905 918 897 918 2,600
2020/04/23 899 905 891 905 1,100
2020/04/22 909 909 888 893 2,500
2020/04/21 907 918 902 906 5,600
2020/04/20 927 930 890 892 9,700
2020/04/17 928 929 912 927 2,000
2020/04/16 917 929 892 896 8,200
2020/04/15 909 923 886 909 5,800
2020/04/14 903 930 896 907 11,500
2020/04/13 910 927 898 903 1,400
2020/04/10 930 931 894 910 7,700
2020/04/09 933 933 900 930 9,600
2020/04/08 920 925 910 925 3,900
2020/04/07 899 932 875 920 13,200
2020/04/06 884 884 867 870 9,300
2020/04/03 901 901 879 880 2,100
2020/04/02 868 901 848 901 1,700
2020/04/01 907 907 883 883 6,100
2020/03/31 919 919 892 907 4,300
2020/03/30 940 940 918 920 3,500
2020/03/27 922 952 915 952 20,600
2020/03/26 916 934 916 922 6,300
2020/03/25 945 950 934 941 5,000
2020/03/24 937 942 907 930 15,900
2020/03/23 882 937 866 937 7,600
2020/03/19 879 893 848 893 8,800
2020/03/18 855 894 855 855 5,600
2020/03/17 867 874 815 866 9,600
2020/03/16 865 880 811 875 5,900
2020/03/13 850 880 812 820 14,500
2020/03/12 869 896 851 859 10,500
2020/03/11 863 919 854 903 14,700
2020/03/10 777 868 777 863 19,200
2020/03/09 870 891 826 835 14,200
2020/03/06 904 916 889 893 9,200
2020/03/05 923 929 909 916 4,900
2020/03/04 890 918 888 904 9,100
2020/03/03 931 934 902 902 12,500
2020/03/02 871 948 870 926 26,700
2020/02/28 935 944 896 901 19,900
2020/02/27 973 973 946 946 7,900
2020/02/26 942 979 937 973 28,200
2020/02/25 938 974 938 947 15,400
2020/02/21 970 990 968 976 17,900
2020/02/20 980 1,017 970 971 39,100
2020/02/19 938 971 938 951 10,000
2020/02/18 938 951 931 938 5,000
2020/02/17 948 948 934 942 17,900
2020/02/14 947 953 943 950 8,000
2020/02/13 951 953 944 948 3,400
2020/02/12 959 965 947 952 6,600
2020/02/10 952 961 950 959 3,900
2020/02/07 960 969 952 966 7,000
2020/02/06 961 972 953 953 11,200
2020/02/05 968 972 956 959 16,700
2020/02/04 963 968 953 968 12,600
2020/02/03 933 968 924 968 20,700
2020/01/31 993 995 961 962 48,500
2020/01/30 1,021 1,024 988 988 28,000
2020/01/29 1,026 1,049 1,009 1,042 22,400
2020/01/28 1,009 1,032 1,008 1,018 15,400
2020/01/27 1,020 1,040 1,000 1,030 40,600
2020/01/24 1,019 1,040 1,000 1,040 33,000
2020/01/23 1,014 1,020 1,008 1,020 15,100
2020/01/22 1,006 1,008 1,000 1,003 4,000
2020/01/21 985 1,019 982 1,001 19,400
2020/01/20 979 984 979 983 3,100
2020/01/17 982 984 974 978 14,400
2020/01/16 990 990 973 980 8,400
2020/01/15 989 995 985 989 14,000
2020/01/14 995 999 989 993 11,200
2020/01/10 986 996 984 992 11,300
2020/01/09 970 995 970 983 16,100
2020/01/08 968 972 960 966 11,300
2020/01/07 964 980 964 977 7,800
2020/01/06 958 986 954 966 21,700

このページの先頭へ