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
2023/12/29 1,075 1,084 1,067 1,084 3,100
2023/12/28 1,069 1,073 1,063 1,073 2,300
2023/12/27 1,080 1,084 1,062 1,062 8,700
2023/12/26 1,067 1,076 1,062 1,076 9,500
2023/12/25 1,075 1,075 1,069 1,071 1,900
2023/12/22 1,080 1,080 1,072 1,073 2,000
2023/12/21 1,080 1,080 1,070 1,080 2,900
2023/12/20 1,080 1,080 1,075 1,080 2,000
2023/12/19 1,079 1,080 1,079 1,080 600
2023/12/18 1,072 1,079 1,067 1,079 1,500
2023/12/15 1,080 1,080 1,065 1,065 900
2023/12/14 1,077 1,079 1,071 1,074 1,900
2023/12/13 1,069 1,088 1,069 1,077 2,600
2023/12/12 1,084 1,085 1,074 1,074 6,900
2023/12/11 1,066 1,077 1,062 1,073 5,600
2023/12/08 1,050 1,060 1,050 1,050 2,600
2023/12/07 1,062 1,070 1,050 1,050 4,900
2023/12/06 1,052 1,059 1,052 1,059 900
2023/12/05 1,051 1,057 1,045 1,045 2,400
2023/12/04 1,040 1,068 1,040 1,051 12,400
2023/12/01 1,075 1,075 1,061 1,063 4,800
2023/11/30 1,060 1,066 1,052 1,064 1,900
2023/11/29 1,051 1,063 1,049 1,060 2,700
2023/11/28 1,051 1,052 1,050 1,050 1,300
2023/11/27 1,052 1,060 1,052 1,054 1,700
2023/11/24 1,065 1,065 1,049 1,052 2,300
2023/11/22 1,053 1,059 1,050 1,054 3,700
2023/11/21 1,085 1,085 1,055 1,056 5,400
2023/11/20 1,081 1,090 1,081 1,083 2,300
2023/11/17 1,077 1,090 1,075 1,081 2,500
2023/11/16 1,080 1,083 1,064 1,083 5,600
2023/11/15 1,060 1,077 1,053 1,076 6,400
2023/11/14 1,067 1,067 1,059 1,060 800
2023/11/13 1,068 1,069 1,052 1,057 2,600
2023/11/10 1,067 1,067 1,055 1,058 1,900
2023/11/09 1,064 1,069 1,061 1,069 1,800
2023/11/08 1,060 1,060 1,047 1,052 1,200
2023/11/07 1,053 1,066 1,053 1,056 1,400
2023/11/06 1,063 1,070 1,056 1,066 3,700
2023/11/02 1,056 1,084 1,054 1,063 11,100
2023/11/01 1,058 1,068 1,056 1,056 6,000
2023/10/31 1,038 1,128 1,025 1,047 40,700
2023/10/30 1,045 1,067 1,016 1,016 36,800
2023/10/27 1,031 1,055 1,031 1,055 3,400
2023/10/26 1,039 1,053 1,031 1,031 5,900
2023/10/25 1,045 1,067 1,043 1,043 3,000
2023/10/24 1,040 1,051 1,022 1,043 7,600
2023/10/23 1,042 1,049 1,035 1,035 4,200
2023/10/20 1,036 1,050 1,029 1,046 2,800
2023/10/19 1,041 1,041 1,036 1,036 1,600
2023/10/18 1,050 1,050 1,031 1,042 6,100
2023/10/17 1,034 1,037 1,026 1,026 3,300
2023/10/16 1,040 1,040 1,029 1,029 4,600
2023/10/13 1,049 1,053 1,040 1,040 3,900
2023/10/12 1,050 1,063 1,043 1,049 6,200
2023/10/11 1,068 1,068 1,043 1,048 7,400
2023/10/10 1,089 1,090 1,059 1,059 8,800
2023/10/06 1,054 1,057 1,047 1,051 2,500
2023/10/05 1,045 1,052 1,039 1,048 5,700
2023/10/04 1,031 1,046 1,031 1,033 4,400
2023/10/03 1,039 1,046 1,035 1,035 2,400
2023/10/02 1,052 1,055 1,041 1,041 4,800
2023/09/29 1,056 1,056 1,037 1,041 5,200
2023/09/28 1,060 1,070 1,052 1,059 11,400
2023/09/27 1,075 1,092 1,069 1,092 5,700
2023/09/26 1,078 1,078 1,060 1,070 5,800
2023/09/25 1,087 1,087 1,068 1,068 4,000
2023/09/22 1,050 1,081 1,050 1,075 10,200
2023/09/21 1,062 1,076 1,047 1,049 26,000
2023/09/20 1,086 1,093 1,079 1,079 7,300
2023/09/19 1,090 1,095 1,085 1,092 41,400
2023/09/15 1,095 1,105 1,084 1,087 10,700
2023/09/14 1,062 1,098 1,061 1,098 8,600
2023/09/13 1,059 1,061 1,051 1,056 3,300
2023/09/12 1,053 1,059 1,051 1,053 3,300
2023/09/11 1,055 1,061 1,049 1,052 6,400
2023/09/08 1,050 1,057 1,050 1,055 4,900
2023/09/07 1,064 1,064 1,048 1,050 4,100
2023/09/06 1,050 1,055 1,047 1,054 4,800
2023/09/05 1,048 1,054 1,047 1,053 2,800
2023/09/04 1,060 1,060 1,045 1,051 5,400
2023/09/01 1,066 1,066 1,041 1,049 6,300
2023/08/31 1,058 1,058 1,043 1,048 2,600
2023/08/30 1,039 1,056 1,034 1,050 3,700
2023/08/29 1,043 1,046 1,040 1,043 1,100
2023/08/28 1,055 1,068 1,042 1,043 2,500
2023/08/25 1,033 1,050 1,030 1,049 4,100
2023/08/24 1,030 1,037 1,028 1,034 2,400
2023/08/23 1,021 1,029 1,021 1,025 2,300
2023/08/22 1,019 1,030 1,019 1,027 1,100
2023/08/21 1,028 1,030 1,019 1,019 3,400
2023/08/18 1,027 1,027 1,022 1,022 1,600
2023/08/17 1,026 1,026 1,020 1,023 1,400
2023/08/16 1,024 1,024 1,021 1,023 2,300
2023/08/15 1,029 1,030 1,020 1,020 1,600
2023/08/14 1,027 1,034 1,020 1,024 6,200
2023/08/10 1,027 1,032 1,015 1,032 2,900
2023/08/09 1,024 1,031 1,024 1,024 3,400
2023/08/08 1,021 1,029 1,020 1,020 2,500
2023/08/07 1,015 1,021 1,015 1,020 1,800
2023/08/04 1,010 1,016 1,010 1,015 3,500
2023/08/03 1,012 1,016 1,011 1,011 5,900
2023/08/02 1,021 1,022 1,011 1,011 6,500
2023/08/01 1,032 1,032 1,017 1,025 3,700
2023/07/31 1,010 1,023 1,010 1,021 7,400
2023/07/28 1,017 1,030 1,010 1,010 25,200
2023/07/27 1,020 1,030 1,020 1,023 4,000
2023/07/26 1,032 1,032 1,017 1,020 2,700
2023/07/25 1,017 1,027 1,016 1,021 3,600
2023/07/24 1,028 1,029 1,017 1,017 3,400
2023/07/21 1,027 1,027 1,020 1,020 2,000
2023/07/20 1,025 1,028 1,018 1,020 3,000
2023/07/19 1,013 1,020 1,012 1,017 2,600
2023/07/18 1,014 1,020 1,013 1,014 2,600
2023/07/14 1,015 1,015 1,008 1,011 3,600
2023/07/13 1,010 1,015 1,010 1,012 2,900
2023/07/12 1,013 1,015 1,008 1,008 4,500
2023/07/11 1,026 1,026 1,012 1,012 4,500
2023/07/10 1,015 1,032 1,015 1,018 7,300
2023/07/07 1,025 1,031 1,015 1,015 4,800
2023/07/06 1,039 1,040 1,026 1,026 2,900
2023/07/05 1,037 1,050 1,028 1,033 3,900
2023/07/04 1,051 1,051 1,031 1,031 6,200
2023/07/03 1,041 1,054 1,041 1,049 11,300
2023/06/30 1,035 1,039 1,029 1,030 3,800
2023/06/29 1,038 1,038 1,032 1,038 1,500
2023/06/28 1,032 1,039 1,032 1,039 1,400
2023/06/27 1,031 1,040 1,029 1,031 4,300
2023/06/26 1,024 1,033 1,024 1,029 1,300
2023/06/23 1,031 1,048 1,024 1,024 7,100
2023/06/22 1,039 1,042 1,031 1,031 3,200
2023/06/21 1,040 1,045 1,037 1,039 1,800
2023/06/20 1,030 1,046 1,027 1,046 6,300
2023/06/19 1,027 1,050 1,027 1,035 8,000
2023/06/16 1,020 1,039 1,020 1,033 6,500
2023/06/15 1,035 1,055 1,027 1,027 2,700
2023/06/14 1,027 1,058 1,027 1,045 15,800
2023/06/13 1,042 1,050 1,020 1,034 17,700
2023/06/12 1,085 1,095 1,038 1,048 40,200
2023/06/09 1,005 1,140 1,001 1,074 118,100
2023/06/08 1,001 1,003 1,000 1,002 1,900
2023/06/07 1,001 1,003 1,000 1,000 2,500
2023/06/06 1,002 1,003 1,000 1,001 1,400
2023/06/05 1,003 1,003 1,000 1,002 3,800
2023/06/02 998 1,002 998 999 1,600
2023/06/01 1,003 1,003 997 997 5,900
2023/05/31 999 1,001 998 998 4,500
2023/05/30 1,000 1,001 999 999 2,600
2023/05/29 1,000 1,002 1,000 1,000 2,600
2023/05/26 1,000 1,002 999 999 5,300
2023/05/25 1,001 1,001 1,000 1,000 6,500
2023/05/24 1,003 1,003 1,001 1,002 2,600
2023/05/23 1,001 1,003 1,000 1,001 7,000
2023/05/22 1,003 1,003 1,001 1,003 3,700
2023/05/19 1,003 1,003 1,001 1,003 2,700
2023/05/18 1,002 1,003 1,002 1,003 3,000
2023/05/17 1,006 1,006 1,001 1,004 3,100
2023/05/16 1,006 1,006 1,002 1,004 2,800
2023/05/15 1,004 1,006 1,002 1,006 1,700
2023/05/12 1,002 1,004 1,001 1,004 4,100
2023/05/11 1,002 1,005 1,002 1,005 1,800
2023/05/10 1,003 1,005 1,002 1,003 3,500
2023/05/09 1,003 1,007 1,003 1,005 3,300
2023/05/08 1,005 1,008 1,003 1,003 3,300
2023/05/02 1,005 1,007 1,002 1,006 2,100
2023/05/01 1,011 1,011 1,002 1,003 5,700
2023/04/28 1,004 1,008 1,001 1,002 6,500
2023/04/27 1,000 1,005 1,000 1,002 17,000
2023/04/26 1,005 1,005 1,000 1,002 6,800
2023/04/25 1,003 1,006 1,003 1,003 5,100
2023/04/24 1,008 1,008 1,002 1,004 3,400
2023/04/21 1,008 1,008 1,002 1,003 3,100
2023/04/20 1,006 1,013 1,002 1,004 4,700
2023/04/19 1,010 1,011 1,004 1,005 5,300
2023/04/18 1,009 1,009 1,005 1,007 1,600
2023/04/17 1,007 1,007 1,004 1,007 3,200
2023/04/14 1,010 1,010 1,002 1,004 3,800
2023/04/13 1,008 1,009 1,005 1,005 2,100
2023/04/12 1,007 1,008 1,002 1,008 2,200
2023/04/11 1,006 1,006 1,001 1,004 3,700
2023/04/10 1,006 1,006 1,000 1,002 3,700
2023/04/07 1,001 1,004 1,000 1,000 12,600
2023/04/06 1,001 1,010 1,001 1,002 5,000
2023/04/05 1,003 1,008 1,002 1,002 2,800
2023/04/04 1,007 1,013 1,001 1,003 6,800
2023/04/03 1,020 1,020 1,007 1,013 4,500
2023/03/31 1,012 1,017 1,007 1,009 2,000
2023/03/30 1,007 1,019 999 1,019 6,000
2023/03/29 1,020 1,039 1,020 1,039 7,000
2023/03/28 1,018 1,029 1,014 1,029 4,500
2023/03/27 1,018 1,019 1,012 1,017 17,500
2023/03/24 1,010 1,012 1,005 1,008 13,800
2023/03/23 1,010 1,015 1,007 1,010 12,800
2023/03/22 1,009 1,034 1,002 1,007 19,900
2023/03/20 1,018 1,036 1,005 1,006 12,200
2023/03/17 1,013 1,020 1,001 1,005 9,900
2023/03/16 1,018 1,040 1,010 1,011 6,600
2023/03/15 1,018 1,033 1,018 1,018 3,400
2023/03/14 1,050 1,050 999 1,011 18,600
2023/03/13 1,055 1,055 1,035 1,036 4,300
2023/03/10 1,064 1,064 1,056 1,057 5,100
2023/03/09 1,069 1,069 1,050 1,061 4,400
2023/03/08 1,048 1,069 1,048 1,069 3,100
2023/03/07 1,053 1,063 1,050 1,063 5,900
2023/03/06 1,056 1,057 1,044 1,052 4,600
2023/03/03 1,068 1,068 1,052 1,056 6,600
2023/03/02 1,050 1,073 1,050 1,068 12,000
2023/03/01 1,046 1,049 1,043 1,045 4,900
2023/02/28 1,030 1,039 1,030 1,035 4,200
2023/02/27 1,024 1,031 1,021 1,030 2,900
2023/02/24 1,017 1,025 1,017 1,021 4,700
2023/02/22 1,017 1,020 1,012 1,012 8,200
2023/02/21 1,015 1,021 1,015 1,020 1,700
2023/02/20 1,020 1,022 1,015 1,015 3,500
2023/02/17 1,019 1,021 1,015 1,015 2,000
2023/02/16 1,019 1,021 1,015 1,021 4,200
2023/02/15 1,013 1,013 1,012 1,012 1,200
2023/02/14 1,012 1,019 1,012 1,013 1,600
2023/02/13 1,020 1,020 1,011 1,012 2,300
2023/02/10 1,010 1,017 1,010 1,012 2,300
2023/02/09 1,012 1,017 1,012 1,016 800
2023/02/08 1,008 1,012 1,008 1,012 1,300
2023/02/07 1,009 1,009 1,007 1,008 700
2023/02/06 1,010 1,011 1,006 1,006 3,900
2023/02/03 1,004 1,008 1,002 1,004 2,100
2023/02/02 1,003 1,004 1,001 1,001 2,500
2023/02/01 1,006 1,006 999 1,002 7,300
2023/01/31 1,011 1,017 999 1,001 11,900
2023/01/30 1,014 1,017 1,000 1,000 24,900
2023/01/27 1,005 1,005 1,001 1,001 2,000
2023/01/26 1,007 1,008 1,002 1,005 1,200
2023/01/25 1,007 1,007 1,003 1,005 1,700
2023/01/24 1,002 1,007 1,000 1,007 4,100
2023/01/23 1,002 1,005 1,002 1,005 2,700
2023/01/20 1,003 1,004 1,001 1,001 1,000
2023/01/19 1,003 1,004 1,000 1,000 1,300
2023/01/18 1,005 1,005 1,000 1,003 8,600
2023/01/17 1,004 1,004 999 1,000 1,900
2023/01/16 1,001 1,001 998 998 2,700
2023/01/13 999 1,002 995 995 3,600
2023/01/12 1,001 1,002 996 999 3,700
2023/01/11 995 1,001 995 998 4,200
2023/01/10 1,006 1,006 991 991 9,400
2023/01/06 1,000 1,002 999 999 2,100
2023/01/05 999 1,001 998 998 2,400
2023/01/04 1,003 1,003 992 997 6,400

このページの先頭へ