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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,501 | 1,519 | 1,500 | 1,519 | 2,300 |
| 2024/12/27 | 1,498 | 1,509 | 1,495 | 1,505 | 1,400 |
| 2024/12/26 | 1,497 | 1,498 | 1,455 | 1,498 | 1,400 |
| 2024/12/25 | 1,465 | 1,497 | 1,455 | 1,497 | 1,300 |
| 2024/12/24 | 1,467 | 1,496 | 1,452 | 1,454 | 800 |
| 2024/12/23 | 1,490 | 1,497 | 1,472 | 1,475 | 2,000 |
| 2024/12/20 | 1,501 | 1,501 | 1,490 | 1,492 | 1,100 |
| 2024/12/19 | 1,493 | 1,509 | 1,493 | 1,509 | 500 |
| 2024/12/18 | 1,498 | 1,510 | 1,498 | 1,510 | 500 |
| 2024/12/17 | 1,496 | 1,510 | 1,495 | 1,510 | 700 |
| 2024/12/16 | 1,506 | 1,507 | 1,500 | 1,507 | 800 |
| 2024/12/13 | 1,488 | 1,506 | 1,488 | 1,506 | 1,000 |
| 2024/12/12 | 1,507 | 1,507 | 1,485 | 1,498 | 700 |
| 2024/12/11 | 1,509 | 1,516 | 1,500 | 1,503 | 4,600 |
| 2024/12/10 | 1,485 | 1,495 | 1,484 | 1,494 | 2,900 |
| 2024/12/09 | 1,485 | 1,485 | 1,470 | 1,480 | 400 |
| 2024/12/06 | 1,431 | 1,493 | 1,431 | 1,481 | 1,500 |
| 2024/12/05 | 1,450 | 1,450 | 1,450 | 1,450 | 100 |
| 2024/12/04 | 1,460 | 1,492 | 1,459 | 1,479 | 3,000 |
| 2024/12/03 | 1,450 | 1,490 | 1,448 | 1,487 | 4,200 |
| 2024/12/02 | 1,427 | 1,449 | 1,427 | 1,449 | 2,700 |
| 2024/11/29 | 1,402 | 1,412 | 1,391 | 1,412 | 900 |
| 2024/11/28 | 1,400 | 1,406 | 1,389 | 1,402 | 500 |
| 2024/11/27 | 1,397 | 1,404 | 1,386 | 1,404 | 2,000 |
| 2024/11/26 | 1,396 | 1,405 | 1,396 | 1,397 | 1,100 |
| 2024/11/25 | 1,400 | 1,418 | 1,396 | 1,396 | 2,200 |
| 2024/11/22 | 1,409 | 1,427 | 1,409 | 1,409 | 1,200 |
| 2024/11/21 | 1,432 | 1,439 | 1,412 | 1,439 | 1,400 |
| 2024/11/20 | 1,400 | 1,411 | 1,400 | 1,402 | 800 |
| 2024/11/19 | 1,388 | 1,399 | 1,388 | 1,395 | 2,300 |
| 2024/11/18 | 1,400 | 1,421 | 1,400 | 1,418 | 1,000 |
| 2024/11/15 | 1,380 | 1,400 | 1,380 | 1,400 | 1,600 |
| 2024/11/14 | 1,400 | 1,400 | 1,375 | 1,380 | 1,100 |
| 2024/11/13 | 1,403 | 1,435 | 1,403 | 1,414 | 1,700 |
| 2024/11/12 | 1,405 | 1,424 | 1,405 | 1,407 | 1,800 |
| 2024/11/11 | 1,470 | 1,478 | 1,403 | 1,403 | 2,900 |
| 2024/11/08 | 1,425 | 1,470 | 1,402 | 1,402 | 2,800 |
| 2024/11/07 | 1,371 | 1,413 | 1,371 | 1,413 | 800 |
| 2024/11/06 | 1,402 | 1,418 | 1,372 | 1,401 | 1,700 |
| 2024/11/05 | 1,375 | 1,400 | 1,349 | 1,400 | 3,100 |
| 2024/11/01 | 1,375 | 1,398 | 1,360 | 1,375 | 4,600 |
| 2024/10/31 | 1,346 | 1,470 | 1,342 | 1,361 | 17,100 |
| 2024/10/30 | 1,386 | 1,400 | 1,345 | 1,345 | 26,700 |
| 2024/10/29 | 1,398 | 1,399 | 1,390 | 1,399 | 1,900 |
| 2024/10/28 | 1,402 | 1,419 | 1,400 | 1,403 | 2,100 |
| 2024/10/25 | 1,433 | 1,439 | 1,415 | 1,415 | 1,600 |
| 2024/10/24 | 1,444 | 1,469 | 1,413 | 1,444 | 3,200 |
| 2024/10/23 | 1,407 | 1,450 | 1,407 | 1,450 | 900 |
| 2024/10/22 | 1,423 | 1,469 | 1,423 | 1,437 | 2,700 |
| 2024/10/21 | 1,450 | 1,468 | 1,412 | 1,451 | 2,500 |
| 2024/10/18 | 1,471 | 1,471 | 1,441 | 1,450 | 2,200 |
| 2024/10/17 | 1,432 | 1,475 | 1,416 | 1,471 | 2,800 |
| 2024/10/16 | 1,417 | 1,435 | 1,417 | 1,432 | 900 |
| 2024/10/15 | 1,429 | 1,432 | 1,402 | 1,418 | 3,900 |
| 2024/10/11 | 1,491 | 1,491 | 1,450 | 1,451 | 1,100 |
| 2024/10/09 | 1,467 | 1,494 | 1,460 | 1,461 | 2,800 |
| 2024/10/08 | 1,498 | 1,500 | 1,480 | 1,497 | 1,700 |
| 2024/10/07 | 1,499 | 1,514 | 1,496 | 1,496 | 2,700 |
| 2024/10/04 | 1,485 | 1,500 | 1,482 | 1,499 | 2,200 |
| 2024/10/03 | 1,479 | 1,484 | 1,477 | 1,477 | 600 |
| 2024/10/02 | 1,499 | 1,499 | 1,476 | 1,485 | 1,100 |
| 2024/10/01 | 1,482 | 1,515 | 1,482 | 1,501 | 10,900 |
| 2024/09/30 | 1,471 | 1,471 | 1,465 | 1,467 | 700 |
| 2024/09/27 | 1,477 | 1,478 | 1,450 | 1,475 | 3,300 |
| 2024/09/26 | 1,478 | 1,500 | 1,476 | 1,500 | 7,700 |
| 2024/09/25 | 1,487 | 1,491 | 1,478 | 1,478 | 2,100 |
| 2024/09/24 | 1,466 | 1,487 | 1,466 | 1,487 | 2,400 |
| 2024/09/20 | 1,440 | 1,465 | 1,436 | 1,465 | 2,500 |
| 2024/09/19 | 1,432 | 1,449 | 1,432 | 1,441 | 700 |
| 2024/09/18 | 1,408 | 1,432 | 1,408 | 1,432 | 2,100 |
| 2024/09/17 | 1,379 | 1,415 | 1,379 | 1,408 | 2,400 |
| 2024/09/13 | 1,405 | 1,440 | 1,380 | 1,439 | 1,300 |
| 2024/09/12 | 1,430 | 1,430 | 1,402 | 1,405 | 2,400 |
| 2024/09/11 | 1,451 | 1,474 | 1,431 | 1,431 | 1,300 |
| 2024/09/10 | 1,479 | 1,485 | 1,454 | 1,454 | 2,600 |
| 2024/09/09 | 1,474 | 1,478 | 1,431 | 1,454 | 1,600 |
| 2024/09/06 | 1,451 | 1,478 | 1,451 | 1,474 | 1,900 |
| 2024/09/05 | 1,445 | 1,462 | 1,435 | 1,451 | 1,200 |
| 2024/09/04 | 1,463 | 1,464 | 1,435 | 1,445 | 1,400 |
| 2024/09/03 | 1,469 | 1,489 | 1,461 | 1,473 | 5,300 |
| 2024/09/02 | 1,481 | 1,482 | 1,449 | 1,479 | 2,800 |
| 2024/08/30 | 1,429 | 1,466 | 1,405 | 1,466 | 4,100 |
| 2024/08/29 | 1,467 | 1,467 | 1,399 | 1,399 | 4,100 |
| 2024/08/28 | 1,427 | 1,468 | 1,427 | 1,442 | 2,000 |
| 2024/08/27 | 1,433 | 1,452 | 1,425 | 1,427 | 2,700 |
| 2024/08/26 | 1,416 | 1,437 | 1,416 | 1,429 | 3,400 |
| 2024/08/23 | 1,420 | 1,426 | 1,414 | 1,415 | 1,400 |
| 2024/08/22 | 1,420 | 1,420 | 1,420 | 1,420 | 400 |
| 2024/08/21 | 1,421 | 1,428 | 1,408 | 1,414 | 1,200 |
| 2024/08/20 | 1,414 | 1,439 | 1,406 | 1,429 | 2,900 |
| 2024/08/19 | 1,409 | 1,420 | 1,409 | 1,410 | 500 |
| 2024/08/16 | 1,447 | 1,458 | 1,410 | 1,410 | 3,700 |
| 2024/08/15 | 1,469 | 1,488 | 1,447 | 1,447 | 1,800 |
| 2024/08/14 | 1,513 | 1,513 | 1,465 | 1,469 | 700 |
| 2024/08/13 | 1,458 | 1,532 | 1,442 | 1,499 | 8,200 |
| 2024/08/09 | 1,439 | 1,458 | 1,429 | 1,458 | 1,300 |
| 2024/08/08 | 1,377 | 1,459 | 1,377 | 1,439 | 3,700 |
| 2024/08/07 | 1,465 | 1,467 | 1,377 | 1,377 | 3,200 |
| 2024/08/06 | 1,337 | 1,367 | 1,337 | 1,340 | 2,900 |
| 2024/08/05 | 1,462 | 1,462 | 1,307 | 1,337 | 6,500 |
| 2024/08/02 | 1,499 | 1,499 | 1,467 | 1,469 | 5,300 |
| 2024/08/01 | 1,540 | 1,540 | 1,477 | 1,500 | 9,200 |
| 2024/07/31 | 1,500 | 1,531 | 1,468 | 1,524 | 22,400 |
| 2024/07/30 | 1,486 | 1,588 | 1,472 | 1,480 | 28,700 |
| 2024/07/29 | 1,500 | 1,504 | 1,492 | 1,504 | 2,900 |
| 2024/07/26 | 1,496 | 1,500 | 1,485 | 1,499 | 1,000 |
| 2024/07/25 | 1,500 | 1,502 | 1,473 | 1,501 | 2,900 |
| 2024/07/24 | 1,495 | 1,503 | 1,470 | 1,501 | 3,000 |
| 2024/07/23 | 1,460 | 1,505 | 1,460 | 1,505 | 3,000 |
| 2024/07/22 | 1,466 | 1,470 | 1,466 | 1,467 | 600 |
| 2024/07/19 | 1,479 | 1,490 | 1,472 | 1,480 | 2,800 |
| 2024/07/18 | 1,427 | 1,480 | 1,427 | 1,480 | 2,800 |
| 2024/07/17 | 1,449 | 1,475 | 1,436 | 1,457 | 14,700 |
| 2024/07/16 | 1,466 | 1,467 | 1,456 | 1,464 | 1,800 |
| 2024/07/12 | 1,431 | 1,462 | 1,428 | 1,455 | 4,000 |
| 2024/07/11 | 1,449 | 1,461 | 1,371 | 1,431 | 14,800 |
| 2024/07/10 | 1,475 | 1,487 | 1,436 | 1,449 | 14,700 |
| 2024/07/09 | 1,479 | 1,486 | 1,458 | 1,469 | 6,400 |
| 2024/07/08 | 1,499 | 1,499 | 1,481 | 1,487 | 3,200 |
| 2024/07/05 | 1,471 | 1,491 | 1,471 | 1,482 | 3,100 |
| 2024/07/04 | 1,482 | 1,494 | 1,465 | 1,471 | 2,300 |
| 2024/07/03 | 1,486 | 1,499 | 1,472 | 1,472 | 2,700 |
| 2024/07/02 | 1,508 | 1,508 | 1,485 | 1,487 | 1,300 |
| 2024/07/01 | 1,500 | 1,510 | 1,488 | 1,488 | 3,400 |
| 2024/06/28 | 1,495 | 1,499 | 1,490 | 1,497 | 1,100 |
| 2024/06/27 | 1,500 | 1,510 | 1,500 | 1,500 | 10,000 |
| 2024/06/26 | 1,502 | 1,502 | 1,500 | 1,500 | 500 |
| 2024/06/25 | 1,496 | 1,500 | 1,483 | 1,483 | 4,800 |
| 2024/06/24 | 1,498 | 1,500 | 1,488 | 1,496 | 2,500 |
| 2024/06/21 | 1,487 | 1,505 | 1,487 | 1,496 | 1,800 |
| 2024/06/20 | 1,499 | 1,502 | 1,499 | 1,500 | 1,000 |
| 2024/06/19 | 1,482 | 1,500 | 1,482 | 1,500 | 700 |
| 2024/06/18 | 1,487 | 1,502 | 1,487 | 1,494 | 2,500 |
| 2024/06/17 | 1,478 | 1,500 | 1,478 | 1,488 | 2,700 |
| 2024/06/14 | 1,498 | 1,503 | 1,477 | 1,477 | 9,300 |
| 2024/06/13 | 1,491 | 1,500 | 1,478 | 1,498 | 7,700 |
| 2024/06/12 | 1,503 | 1,514 | 1,502 | 1,506 | 1,400 |
| 2024/06/11 | 1,518 | 1,518 | 1,503 | 1,503 | 3,900 |
| 2024/06/10 | 1,500 | 1,505 | 1,495 | 1,504 | 2,100 |
| 2024/06/07 | 1,484 | 1,500 | 1,483 | 1,500 | 2,200 |
| 2024/06/06 | 1,489 | 1,498 | 1,487 | 1,498 | 900 |
| 2024/06/05 | 1,491 | 1,491 | 1,489 | 1,489 | 300 |
| 2024/06/04 | 1,487 | 1,502 | 1,483 | 1,491 | 3,100 |
| 2024/06/03 | 1,502 | 1,503 | 1,486 | 1,500 | 3,200 |
| 2024/05/31 | 1,483 | 1,493 | 1,474 | 1,493 | 3,200 |
| 2024/05/30 | 1,474 | 1,489 | 1,473 | 1,473 | 1,600 |
| 2024/05/29 | 1,495 | 1,497 | 1,478 | 1,478 | 2,000 |
| 2024/05/28 | 1,485 | 1,500 | 1,477 | 1,500 | 3,900 |
| 2024/05/27 | 1,510 | 1,513 | 1,475 | 1,501 | 8,100 |
| 2024/05/24 | 1,465 | 1,503 | 1,450 | 1,502 | 6,400 |
| 2024/05/23 | 1,520 | 1,520 | 1,476 | 1,495 | 8,700 |
| 2024/05/22 | 1,500 | 1,503 | 1,490 | 1,491 | 6,800 |
| 2024/05/21 | 1,491 | 1,502 | 1,481 | 1,500 | 4,600 |
| 2024/05/20 | 1,469 | 1,503 | 1,469 | 1,491 | 9,300 |
| 2024/05/17 | 1,495 | 1,500 | 1,465 | 1,477 | 10,300 |
| 2024/05/16 | 1,504 | 1,504 | 1,460 | 1,494 | 6,000 |
| 2024/05/15 | 1,504 | 1,517 | 1,450 | 1,504 | 13,500 |
| 2024/05/14 | 1,483 | 1,525 | 1,479 | 1,504 | 7,600 |
| 2024/05/13 | 1,485 | 1,522 | 1,485 | 1,502 | 11,500 |
| 2024/05/10 | 1,447 | 1,480 | 1,446 | 1,480 | 8,400 |
| 2024/05/09 | 1,477 | 1,478 | 1,434 | 1,447 | 10,900 |
| 2024/05/08 | 1,532 | 1,532 | 1,445 | 1,467 | 17,900 |
| 2024/05/07 | 1,437 | 1,536 | 1,414 | 1,500 | 42,300 |
| 2024/05/02 | 1,500 | 1,540 | 1,410 | 1,536 | 99,800 |
| 2024/05/01 | 1,319 | 1,588 | 1,266 | 1,500 | 491,800 |
| 2024/04/30 | 1,177 | 1,460 | 1,165 | 1,460 | 374,100 |
| 2024/04/26 | 1,205 | 1,209 | 1,160 | 1,160 | 15,900 |
| 2024/04/25 | 1,205 | 1,209 | 1,200 | 1,205 | 3,300 |
| 2024/04/24 | 1,208 | 1,209 | 1,204 | 1,204 | 4,400 |
| 2024/04/23 | 1,214 | 1,217 | 1,208 | 1,209 | 2,300 |
| 2024/04/22 | 1,215 | 1,216 | 1,215 | 1,216 | 1,100 |
| 2024/04/19 | 1,214 | 1,223 | 1,208 | 1,208 | 5,200 |
| 2024/04/18 | 1,213 | 1,221 | 1,211 | 1,213 | 2,000 |
| 2024/04/17 | 1,216 | 1,220 | 1,211 | 1,212 | 7,000 |
| 2024/04/16 | 1,219 | 1,220 | 1,214 | 1,214 | 4,200 |
| 2024/04/15 | 1,214 | 1,224 | 1,210 | 1,216 | 1,500 |
| 2024/04/12 | 1,224 | 1,230 | 1,220 | 1,220 | 1,200 |
| 2024/04/11 | 1,230 | 1,232 | 1,216 | 1,222 | 2,500 |
| 2024/04/10 | 1,223 | 1,231 | 1,221 | 1,230 | 2,200 |
| 2024/04/09 | 1,223 | 1,233 | 1,216 | 1,233 | 1,900 |
| 2024/04/08 | 1,222 | 1,244 | 1,222 | 1,235 | 3,900 |
| 2024/04/05 | 1,221 | 1,228 | 1,213 | 1,213 | 2,200 |
| 2024/04/04 | 1,234 | 1,237 | 1,224 | 1,225 | 1,800 |
| 2024/04/03 | 1,234 | 1,244 | 1,221 | 1,238 | 2,300 |
| 2024/04/02 | 1,250 | 1,250 | 1,230 | 1,237 | 4,100 |
| 2024/04/01 | 1,250 | 1,256 | 1,236 | 1,250 | 11,600 |
| 2024/03/29 | 1,215 | 1,250 | 1,215 | 1,250 | 3,200 |
| 2024/03/28 | 1,207 | 1,222 | 1,207 | 1,213 | 14,000 |
| 2024/03/27 | 1,234 | 1,270 | 1,234 | 1,262 | 12,300 |
| 2024/03/26 | 1,218 | 1,239 | 1,218 | 1,233 | 2,400 |
| 2024/03/25 | 1,216 | 1,234 | 1,216 | 1,216 | 4,300 |
| 2024/03/22 | 1,225 | 1,248 | 1,207 | 1,233 | 5,100 |
| 2024/03/21 | 1,190 | 1,257 | 1,190 | 1,231 | 15,900 |
| 2024/03/19 | 1,170 | 1,185 | 1,163 | 1,185 | 5,500 |
| 2024/03/18 | 1,170 | 1,170 | 1,162 | 1,170 | 3,000 |
| 2024/03/15 | 1,169 | 1,170 | 1,154 | 1,169 | 1,400 |
| 2024/03/14 | 1,172 | 1,172 | 1,157 | 1,167 | 1,600 |
| 2024/03/13 | 1,160 | 1,172 | 1,138 | 1,159 | 3,800 |
| 2024/03/12 | 1,144 | 1,170 | 1,144 | 1,158 | 5,400 |
| 2024/03/11 | 1,155 | 1,155 | 1,139 | 1,149 | 4,200 |
| 2024/03/08 | 1,159 | 1,160 | 1,140 | 1,155 | 3,900 |
| 2024/03/07 | 1,157 | 1,160 | 1,136 | 1,140 | 6,500 |
| 2024/03/06 | 1,131 | 1,154 | 1,126 | 1,132 | 19,700 |
| 2024/03/05 | 1,122 | 1,139 | 1,122 | 1,131 | 2,000 |
| 2024/03/04 | 1,147 | 1,147 | 1,120 | 1,122 | 4,600 |
| 2024/03/01 | 1,150 | 1,150 | 1,136 | 1,138 | 3,100 |
| 2024/02/29 | 1,112 | 1,145 | 1,112 | 1,145 | 4,800 |
| 2024/02/28 | 1,124 | 1,132 | 1,110 | 1,113 | 4,200 |
| 2024/02/27 | 1,134 | 1,135 | 1,117 | 1,125 | 6,000 |
| 2024/02/26 | 1,119 | 1,147 | 1,113 | 1,136 | 9,000 |
| 2024/02/22 | 1,120 | 1,130 | 1,106 | 1,106 | 6,900 |
| 2024/02/21 | 1,106 | 1,114 | 1,102 | 1,107 | 1,300 |
| 2024/02/20 | 1,107 | 1,119 | 1,107 | 1,115 | 1,300 |
| 2024/02/19 | 1,095 | 1,109 | 1,095 | 1,107 | 1,800 |
| 2024/02/16 | 1,091 | 1,096 | 1,090 | 1,096 | 1,400 |
| 2024/02/15 | 1,101 | 1,102 | 1,080 | 1,082 | 7,200 |
| 2024/02/14 | 1,105 | 1,111 | 1,100 | 1,100 | 4,600 |
| 2024/02/13 | 1,106 | 1,118 | 1,103 | 1,109 | 6,700 |
| 2024/02/09 | 1,104 | 1,106 | 1,099 | 1,099 | 13,000 |
| 2024/02/08 | 1,104 | 1,113 | 1,104 | 1,113 | 3,900 |
| 2024/02/07 | 1,119 | 1,119 | 1,105 | 1,105 | 6,500 |
| 2024/02/06 | 1,122 | 1,129 | 1,119 | 1,119 | 1,600 |
| 2024/02/05 | 1,130 | 1,134 | 1,120 | 1,121 | 5,200 |
| 2024/02/02 | 1,126 | 1,134 | 1,111 | 1,134 | 3,800 |
| 2024/02/01 | 1,154 | 1,154 | 1,079 | 1,131 | 14,500 |
| 2024/01/31 | 1,127 | 1,199 | 1,118 | 1,149 | 16,900 |
| 2024/01/30 | 1,151 | 1,156 | 1,122 | 1,122 | 29,600 |
| 2024/01/29 | 1,128 | 1,163 | 1,128 | 1,152 | 12,300 |
| 2024/01/26 | 1,120 | 1,135 | 1,120 | 1,127 | 5,500 |
| 2024/01/25 | 1,127 | 1,129 | 1,120 | 1,123 | 7,300 |
| 2024/01/24 | 1,124 | 1,140 | 1,124 | 1,126 | 8,800 |
| 2024/01/23 | 1,133 | 1,133 | 1,123 | 1,123 | 2,600 |
| 2024/01/22 | 1,121 | 1,136 | 1,121 | 1,130 | 3,000 |
| 2024/01/19 | 1,130 | 1,138 | 1,120 | 1,121 | 5,700 |
| 2024/01/18 | 1,112 | 1,136 | 1,112 | 1,127 | 3,700 |
| 2024/01/17 | 1,116 | 1,134 | 1,113 | 1,113 | 7,400 |
| 2024/01/16 | 1,132 | 1,133 | 1,116 | 1,116 | 6,200 |
| 2024/01/15 | 1,138 | 1,138 | 1,122 | 1,136 | 4,900 |
| 2024/01/12 | 1,159 | 1,161 | 1,133 | 1,139 | 8,100 |
| 2024/01/11 | 1,125 | 1,160 | 1,125 | 1,159 | 11,600 |
| 2024/01/10 | 1,124 | 1,134 | 1,116 | 1,121 | 5,800 |
| 2024/01/09 | 1,109 | 1,123 | 1,109 | 1,123 | 3,200 |
| 2024/01/05 | 1,110 | 1,112 | 1,101 | 1,109 | 5,000 |
| 2024/01/04 | 1,080 | 1,104 | 1,070 | 1,100 | 10,200 |