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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,004 | 1,004 | 999 | 999 | 1,800 |
| 2022/12/29 | 1,006 | 1,006 | 997 | 1,002 | 4,700 |
| 2022/12/28 | 1,011 | 1,011 | 999 | 999 | 3,400 |
| 2022/12/27 | 999 | 1,004 | 998 | 1,001 | 4,400 |
| 2022/12/26 | 1,000 | 1,000 | 997 | 1,000 | 3,800 |
| 2022/12/23 | 1,002 | 1,004 | 999 | 1,000 | 2,800 |
| 2022/12/22 | 1,000 | 1,012 | 1,000 | 1,004 | 3,200 |
| 2022/12/21 | 1,005 | 1,005 | 997 | 999 | 3,900 |
| 2022/12/20 | 1,032 | 1,033 | 990 | 995 | 19,100 |
| 2022/12/19 | 1,036 | 1,040 | 1,020 | 1,020 | 5,800 |
| 2022/12/16 | 1,020 | 1,039 | 1,020 | 1,036 | 5,200 |
| 2022/12/15 | 1,012 | 1,034 | 1,012 | 1,032 | 6,000 |
| 2022/12/14 | 1,006 | 1,025 | 1,004 | 1,021 | 13,000 |
| 2022/12/13 | 1,008 | 1,008 | 999 | 1,005 | 4,700 |
| 2022/12/12 | 1,005 | 1,005 | 999 | 999 | 5,200 |
| 2022/12/09 | 998 | 1,004 | 998 | 1,003 | 4,500 |
| 2022/12/08 | 1,000 | 1,000 | 997 | 997 | 2,600 |
| 2022/12/07 | 999 | 1,002 | 995 | 1,002 | 5,300 |
| 2022/12/06 | 1,000 | 1,000 | 995 | 995 | 3,300 |
| 2022/12/05 | 994 | 1,001 | 989 | 1,000 | 7,100 |
| 2022/12/02 | 993 | 996 | 989 | 990 | 6,600 |
| 2022/12/01 | 998 | 999 | 994 | 995 | 8,300 |
| 2022/11/30 | 1,004 | 1,006 | 996 | 998 | 7,400 |
| 2022/11/29 | 1,003 | 1,005 | 999 | 999 | 3,000 |
| 2022/11/28 | 998 | 1,003 | 997 | 1,003 | 4,400 |
| 2022/11/25 | 1,006 | 1,007 | 996 | 998 | 11,400 |
| 2022/11/24 | 1,007 | 1,008 | 1,000 | 1,002 | 5,400 |
| 2022/11/22 | 1,017 | 1,018 | 990 | 998 | 26,300 |
| 2022/11/21 | 1,010 | 1,024 | 1,003 | 1,010 | 15,700 |
| 2022/11/18 | 1,005 | 1,005 | 998 | 1,000 | 11,500 |
| 2022/11/17 | 1,003 | 1,003 | 996 | 997 | 3,100 |
| 2022/11/16 | 1,002 | 1,002 | 995 | 997 | 3,300 |
| 2022/11/15 | 1,002 | 1,003 | 999 | 1,000 | 4,000 |
| 2022/11/14 | 1,005 | 1,005 | 1,000 | 1,000 | 1,600 |
| 2022/11/11 | 999 | 1,001 | 996 | 998 | 3,700 |
| 2022/11/10 | 1,001 | 1,003 | 997 | 997 | 2,100 |
| 2022/11/09 | 995 | 1,001 | 995 | 1,001 | 2,900 |
| 2022/11/08 | 1,004 | 1,004 | 998 | 1,002 | 2,800 |
| 2022/11/07 | 1,005 | 1,005 | 998 | 1,004 | 3,100 |
| 2022/11/04 | 1,005 | 1,005 | 996 | 998 | 3,400 |
| 2022/11/02 | 1,002 | 1,003 | 997 | 999 | 5,000 |
| 2022/11/01 | 997 | 1,003 | 991 | 1,001 | 2,700 |
| 2022/10/31 | 999 | 1,000 | 984 | 993 | 14,800 |
| 2022/10/28 | 1,003 | 1,014 | 984 | 984 | 71,700 |
| 2022/10/27 | 1,005 | 1,005 | 998 | 999 | 5,200 |
| 2022/10/26 | 1,004 | 1,005 | 998 | 1,005 | 5,200 |
| 2022/10/25 | 990 | 1,004 | 990 | 1,001 | 5,800 |
| 2022/10/24 | 1,000 | 1,000 | 990 | 990 | 6,700 |
| 2022/10/21 | 997 | 998 | 993 | 994 | 3,700 |
| 2022/10/20 | 994 | 996 | 982 | 996 | 6,100 |
| 2022/10/19 | 994 | 995 | 981 | 990 | 10,800 |
| 2022/10/18 | 988 | 996 | 986 | 988 | 8,200 |
| 2022/10/17 | 987 | 987 | 979 | 983 | 6,200 |
| 2022/10/14 | 983 | 988 | 978 | 987 | 8,000 |
| 2022/10/13 | 983 | 984 | 976 | 976 | 11,900 |
| 2022/10/12 | 993 | 993 | 980 | 983 | 6,400 |
| 2022/10/11 | 990 | 993 | 983 | 993 | 9,500 |
| 2022/10/07 | 994 | 999 | 986 | 991 | 14,000 |
| 2022/10/06 | 990 | 1,000 | 989 | 994 | 15,900 |
| 2022/10/05 | 997 | 1,002 | 994 | 995 | 5,000 |
| 2022/10/04 | 996 | 1,003 | 996 | 997 | 4,800 |
| 2022/10/03 | 1,000 | 1,003 | 993 | 1,003 | 9,900 |
| 2022/09/30 | 998 | 1,001 | 993 | 1,000 | 9,900 |
| 2022/09/29 | 998 | 1,002 | 989 | 998 | 21,900 |
| 2022/09/28 | 1,000 | 1,005 | 996 | 1,005 | 26,000 |
| 2022/09/27 | 1,000 | 1,002 | 998 | 998 | 13,200 |
| 2022/09/26 | 1,000 | 1,002 | 995 | 997 | 46,900 |
| 2022/09/22 | 1,000 | 1,002 | 999 | 999 | 14,200 |
| 2022/09/21 | 1,000 | 1,003 | 1,000 | 1,000 | 7,900 |
| 2022/09/20 | 1,000 | 1,004 | 1,000 | 1,003 | 51,900 |
| 2022/09/16 | 1,000 | 1,003 | 999 | 999 | 7,500 |
| 2022/09/15 | 1,000 | 1,001 | 1,000 | 1,000 | 2,600 |
| 2022/09/14 | 999 | 1,002 | 999 | 1,000 | 4,700 |
| 2022/09/13 | 1,000 | 1,002 | 1,000 | 1,000 | 3,300 |
| 2022/09/12 | 1,000 | 1,004 | 1,000 | 1,000 | 5,000 |
| 2022/09/09 | 1,000 | 1,003 | 1,000 | 1,000 | 5,900 |
| 2022/09/08 | 1,000 | 1,003 | 1,000 | 1,003 | 5,300 |
| 2022/09/07 | 1,000 | 1,001 | 999 | 1,000 | 3,400 |
| 2022/09/06 | 1,000 | 1,001 | 1,000 | 1,000 | 3,800 |
| 2022/09/05 | 1,000 | 1,001 | 1,000 | 1,000 | 1,700 |
| 2022/09/02 | 1,001 | 1,004 | 999 | 1,000 | 7,200 |
| 2022/09/01 | 1,008 | 1,008 | 1,001 | 1,001 | 5,400 |
| 2022/08/31 | 1,002 | 1,008 | 1,002 | 1,008 | 2,700 |
| 2022/08/30 | 1,001 | 1,007 | 1,001 | 1,007 | 3,400 |
| 2022/08/29 | 1,000 | 1,002 | 1,000 | 1,001 | 4,200 |
| 2022/08/26 | 1,003 | 1,003 | 1,001 | 1,003 | 1,600 |
| 2022/08/25 | 1,001 | 1,003 | 1,000 | 1,003 | 4,100 |
| 2022/08/24 | 1,000 | 1,002 | 1,000 | 1,000 | 3,800 |
| 2022/08/23 | 1,002 | 1,002 | 999 | 1,000 | 4,200 |
| 2022/08/22 | 1,001 | 1,003 | 1,000 | 1,003 | 3,200 |
| 2022/08/19 | 1,002 | 1,004 | 999 | 1,000 | 9,300 |
| 2022/08/18 | 1,005 | 1,007 | 1,003 | 1,003 | 1,800 |
| 2022/08/17 | 1,005 | 1,008 | 1,004 | 1,005 | 2,700 |
| 2022/08/16 | 1,006 | 1,006 | 1,000 | 1,005 | 7,900 |
| 2022/08/15 | 1,010 | 1,010 | 1,003 | 1,006 | 8,300 |
| 2022/08/12 | 1,004 | 1,009 | 1,003 | 1,009 | 7,200 |
| 2022/08/10 | 1,000 | 1,004 | 1,000 | 1,001 | 1,800 |
| 2022/08/09 | 1,000 | 1,004 | 1,000 | 1,000 | 2,600 |
| 2022/08/08 | 1,001 | 1,002 | 998 | 1,000 | 8,600 |
| 2022/08/05 | 1,000 | 1,003 | 1,000 | 1,001 | 4,200 |
| 2022/08/04 | 1,003 | 1,006 | 1,000 | 1,001 | 5,500 |
| 2022/08/03 | 1,006 | 1,011 | 1,003 | 1,003 | 4,100 |
| 2022/08/02 | 1,015 | 1,019 | 1,004 | 1,004 | 8,800 |
| 2022/08/01 | 1,014 | 1,015 | 1,006 | 1,014 | 5,000 |
| 2022/07/29 | 1,009 | 1,011 | 1,002 | 1,010 | 10,000 |
| 2022/07/28 | 1,010 | 1,012 | 1,005 | 1,005 | 3,700 |
| 2022/07/27 | 1,009 | 1,013 | 1,008 | 1,008 | 2,100 |
| 2022/07/26 | 1,010 | 1,014 | 1,008 | 1,009 | 2,000 |
| 2022/07/25 | 1,004 | 1,011 | 1,004 | 1,011 | 1,200 |
| 2022/07/22 | 1,009 | 1,013 | 1,004 | 1,004 | 9,700 |
| 2022/07/21 | 1,006 | 1,009 | 1,004 | 1,009 | 1,000 |
| 2022/07/20 | 1,005 | 1,008 | 1,003 | 1,004 | 3,100 |
| 2022/07/19 | 1,001 | 1,007 | 1,000 | 1,000 | 5,200 |
| 2022/07/15 | 1,002 | 1,009 | 1,001 | 1,001 | 3,500 |
| 2022/07/14 | 1,003 | 1,013 | 1,003 | 1,004 | 1,800 |
| 2022/07/13 | 1,008 | 1,018 | 1,002 | 1,002 | 2,400 |
| 2022/07/12 | 1,007 | 1,018 | 1,007 | 1,007 | 2,500 |
| 2022/07/11 | 1,012 | 1,013 | 1,004 | 1,013 | 6,500 |
| 2022/07/08 | 1,014 | 1,018 | 1,012 | 1,012 | 4,600 |
| 2022/07/07 | 1,017 | 1,017 | 1,014 | 1,015 | 2,200 |
| 2022/07/06 | 1,017 | 1,017 | 1,014 | 1,014 | 2,100 |
| 2022/07/05 | 1,023 | 1,023 | 1,017 | 1,017 | 2,500 |
| 2022/07/04 | 1,023 | 1,023 | 1,016 | 1,023 | 2,700 |
| 2022/07/01 | 1,017 | 1,023 | 1,013 | 1,013 | 3,900 |
| 2022/06/30 | 1,028 | 1,028 | 1,017 | 1,017 | 8,100 |
| 2022/06/29 | 1,021 | 1,025 | 1,010 | 1,025 | 46,000 |
| 2022/06/28 | 1,002 | 1,002 | 986 | 995 | 4,500 |
| 2022/06/27 | 1,000 | 1,000 | 988 | 994 | 2,400 |
| 2022/06/24 | 988 | 1,000 | 988 | 993 | 5,300 |
| 2022/06/23 | 1,000 | 1,005 | 996 | 1,000 | 1,500 |
| 2022/06/22 | 993 | 1,005 | 993 | 1,005 | 2,500 |
| 2022/06/21 | 988 | 1,003 | 988 | 1,000 | 2,900 |
| 2022/06/20 | 988 | 1,005 | 986 | 988 | 2,700 |
| 2022/06/17 | 994 | 1,000 | 989 | 995 | 3,400 |
| 2022/06/16 | 998 | 1,006 | 996 | 1,001 | 3,100 |
| 2022/06/15 | 995 | 998 | 990 | 998 | 2,300 |
| 2022/06/14 | 998 | 1,009 | 993 | 993 | 6,900 |
| 2022/06/13 | 1,007 | 1,007 | 1,000 | 1,004 | 2,900 |
| 2022/06/10 | 1,010 | 1,019 | 1,010 | 1,010 | 2,500 |
| 2022/06/09 | 1,015 | 1,015 | 1,008 | 1,008 | 3,300 |
| 2022/06/08 | 1,012 | 1,015 | 1,012 | 1,015 | 1,400 |
| 2022/06/07 | 1,018 | 1,018 | 1,001 | 1,010 | 5,200 |
| 2022/06/06 | 1,015 | 1,015 | 1,005 | 1,005 | 3,100 |
| 2022/06/03 | 1,013 | 1,016 | 1,010 | 1,016 | 2,800 |
| 2022/06/02 | 1,014 | 1,014 | 1,010 | 1,013 | 1,100 |
| 2022/06/01 | 1,006 | 1,014 | 1,006 | 1,014 | 5,500 |
| 2022/05/31 | 1,006 | 1,006 | 1,003 | 1,006 | 1,000 |
| 2022/05/30 | 1,001 | 1,008 | 997 | 1,008 | 7,500 |
| 2022/05/27 | 996 | 1,001 | 992 | 1,001 | 1,900 |
| 2022/05/26 | 990 | 997 | 990 | 996 | 1,900 |
| 2022/05/25 | 988 | 998 | 988 | 998 | 1,500 |
| 2022/05/24 | 999 | 999 | 991 | 992 | 700 |
| 2022/05/23 | 999 | 1,000 | 997 | 999 | 1,300 |
| 2022/05/20 | 999 | 999 | 988 | 998 | 2,700 |
| 2022/05/19 | 999 | 999 | 991 | 992 | 800 |
| 2022/05/18 | 1,002 | 1,002 | 997 | 997 | 800 |
| 2022/05/17 | 995 | 1,000 | 995 | 999 | 1,100 |
| 2022/05/16 | 993 | 998 | 992 | 995 | 1,200 |
| 2022/05/13 | 999 | 1,001 | 990 | 993 | 3,700 |
| 2022/05/12 | 999 | 999 | 987 | 987 | 2,700 |
| 2022/05/11 | 997 | 997 | 983 | 992 | 4,600 |
| 2022/05/10 | 990 | 1,005 | 983 | 998 | 5,500 |
| 2022/05/09 | 992 | 1,044 | 982 | 992 | 37,000 |
| 2022/05/06 | 996 | 996 | 990 | 994 | 1,400 |
| 2022/05/02 | 998 | 998 | 977 | 996 | 8,700 |
| 2022/04/28 | 1,015 | 1,015 | 979 | 985 | 9,400 |
| 2022/04/27 | 998 | 1,015 | 995 | 1,015 | 11,700 |
| 2022/04/26 | 994 | 1,001 | 994 | 1,000 | 2,300 |
| 2022/04/25 | 996 | 1,003 | 996 | 1,003 | 5,000 |
| 2022/04/22 | 998 | 1,006 | 997 | 1,003 | 2,500 |
| 2022/04/21 | 1,004 | 1,004 | 994 | 1,002 | 1,900 |
| 2022/04/20 | 1,000 | 1,000 | 992 | 992 | 2,300 |
| 2022/04/19 | 992 | 998 | 992 | 998 | 1,600 |
| 2022/04/18 | 988 | 990 | 988 | 989 | 1,700 |
| 2022/04/15 | 988 | 988 | 988 | 988 | 700 |
| 2022/04/14 | 991 | 991 | 986 | 988 | 900 |
| 2022/04/13 | 977 | 983 | 975 | 981 | 3,700 |
| 2022/04/12 | 976 | 985 | 975 | 977 | 4,600 |
| 2022/04/11 | 983 | 992 | 980 | 980 | 2,700 |
| 2022/04/08 | 987 | 992 | 986 | 992 | 2,400 |
| 2022/04/07 | 989 | 989 | 984 | 989 | 3,200 |
| 2022/04/06 | 999 | 999 | 992 | 992 | 3,000 |
| 2022/04/05 | 1,007 | 1,007 | 995 | 999 | 4,000 |
| 2022/04/04 | 988 | 996 | 988 | 996 | 1,300 |
| 2022/04/01 | 992 | 992 | 983 | 988 | 2,200 |
| 2022/03/31 | 993 | 993 | 988 | 988 | 2,500 |
| 2022/03/30 | 995 | 1,002 | 993 | 999 | 2,500 |
| 2022/03/29 | 1,009 | 1,009 | 1,005 | 1,009 | 3,900 |
| 2022/03/28 | 1,005 | 1,009 | 1,002 | 1,008 | 3,500 |
| 2022/03/25 | 1,006 | 1,006 | 1,000 | 1,003 | 1,700 |
| 2022/03/24 | 994 | 1,005 | 991 | 1,005 | 4,600 |
| 2022/03/23 | 1,005 | 1,005 | 985 | 994 | 8,600 |
| 2022/03/22 | 1,005 | 1,005 | 991 | 1,005 | 5,200 |
| 2022/03/18 | 993 | 1,003 | 993 | 1,002 | 1,400 |
| 2022/03/17 | 1,008 | 1,008 | 981 | 995 | 5,600 |
| 2022/03/16 | 991 | 1,010 | 991 | 1,002 | 5,400 |
| 2022/03/15 | 991 | 998 | 984 | 996 | 2,200 |
| 2022/03/14 | 998 | 998 | 994 | 998 | 5,000 |
| 2022/03/11 | 967 | 998 | 967 | 998 | 2,600 |
| 2022/03/10 | 968 | 994 | 968 | 991 | 3,500 |
| 2022/03/09 | 966 | 967 | 965 | 967 | 2,000 |
| 2022/03/08 | 980 | 980 | 960 | 969 | 4,400 |
| 2022/03/07 | 972 | 972 | 957 | 965 | 4,400 |
| 2022/03/04 | 974 | 983 | 973 | 973 | 2,500 |
| 2022/03/03 | 982 | 992 | 982 | 987 | 2,900 |
| 2022/03/02 | 988 | 994 | 982 | 982 | 2,100 |
| 2022/03/01 | 991 | 991 | 980 | 988 | 3,000 |
| 2022/02/28 | 962 | 995 | 962 | 976 | 3,200 |
| 2022/02/25 | 983 | 997 | 980 | 989 | 3,700 |
| 2022/02/24 | 970 | 970 | 958 | 970 | 4,100 |
| 2022/02/22 | 985 | 991 | 971 | 971 | 2,600 |
| 2022/02/21 | 989 | 992 | 986 | 986 | 1,000 |
| 2022/02/18 | 990 | 990 | 986 | 987 | 1,300 |
| 2022/02/17 | 1,000 | 1,001 | 983 | 983 | 1,900 |
| 2022/02/16 | 1,003 | 1,007 | 995 | 995 | 4,200 |
| 2022/02/15 | 991 | 1,002 | 984 | 998 | 7,200 |
| 2022/02/14 | 987 | 988 | 981 | 985 | 4,700 |
| 2022/02/10 | 977 | 987 | 975 | 987 | 4,800 |
| 2022/02/09 | 968 | 977 | 965 | 977 | 4,400 |
| 2022/02/08 | 969 | 970 | 966 | 966 | 1,900 |
| 2022/02/07 | 966 | 966 | 961 | 963 | 3,100 |
| 2022/02/04 | 960 | 966 | 960 | 966 | 5,900 |
| 2022/02/03 | 959 | 959 | 952 | 958 | 3,100 |
| 2022/02/02 | 955 | 959 | 954 | 959 | 4,200 |
| 2022/02/01 | 965 | 966 | 951 | 952 | 5,000 |
| 2022/01/31 | 961 | 966 | 958 | 960 | 3,000 |
| 2022/01/28 | 954 | 965 | 953 | 961 | 8,000 |
| 2022/01/27 | 974 | 977 | 953 | 954 | 15,600 |
| 2022/01/26 | 971 | 1,040 | 959 | 999 | 52,200 |
| 2022/01/25 | 963 | 966 | 958 | 960 | 3,900 |
| 2022/01/24 | 967 | 967 | 958 | 967 | 2,700 |
| 2022/01/21 | 959 | 969 | 955 | 962 | 3,900 |
| 2022/01/20 | 964 | 965 | 959 | 959 | 1,600 |
| 2022/01/19 | 966 | 967 | 954 | 957 | 5,200 |
| 2022/01/18 | 975 | 975 | 957 | 964 | 8,600 |
| 2022/01/17 | 975 | 976 | 969 | 973 | 2,400 |
| 2022/01/14 | 975 | 975 | 961 | 970 | 6,400 |
| 2022/01/13 | 977 | 977 | 970 | 975 | 2,100 |
| 2022/01/12 | 979 | 980 | 973 | 974 | 5,900 |
| 2022/01/11 | 970 | 981 | 962 | 974 | 5,400 |
| 2022/01/07 | 972 | 977 | 969 | 970 | 2,100 |
| 2022/01/06 | 974 | 977 | 972 | 972 | 2,100 |
| 2022/01/05 | 979 | 982 | 976 | 982 | 2,100 |
| 2022/01/04 | 983 | 983 | 972 | 979 | 5,900 |