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
2026/03/11 1,515 1,517 1,501 1,503 900
2026/03/10 1,519 1,519 1,502 1,515 1,200
2026/03/09 1,506 1,520 1,495 1,519 2,200
2026/03/06 1,514 1,524 1,505 1,513 1,000
2026/03/05 1,514 1,529 1,514 1,516 900
2026/03/04 1,537 1,538 1,500 1,514 3,800
2026/03/03 1,559 1,567 1,535 1,547 800
2026/03/02 1,549 1,560 1,535 1,549 5,000
2026/02/27 1,527 1,549 1,524 1,549 1,400
2026/02/26 1,525 1,541 1,525 1,530 700
2026/02/25 1,525 1,525 1,525 1,525 500
2026/02/24 1,526 1,532 1,526 1,531 2,600
2026/02/20 1,541 1,541 1,526 1,526 1,600
2026/02/19 1,544 1,544 1,533 1,533 800
2026/02/18 1,546 1,546 1,532 1,532 500
2026/02/17 1,511 1,547 1,511 1,544 400
2026/02/16 1,546 1,548 1,508 1,521 3,600
2026/02/13 1,529 1,546 1,517 1,537 1,300
2026/02/12 1,524 1,527 1,523 1,527 2,100
2026/02/10 1,535 1,535 1,502 1,502 3,800
2026/02/09 1,548 1,549 1,522 1,522 2,900
2026/02/06 1,546 1,546 1,523 1,539 2,200
2026/02/05 1,559 1,573 1,533 1,542 2,100
2026/02/04 1,559 1,559 1,540 1,559 1,600
2026/02/03 1,571 1,574 1,556 1,560 3,600
2026/02/02 1,555 1,569 1,555 1,555 4,600
2026/01/30 1,534 1,555 1,516 1,539 2,300
2026/01/29 1,515 1,515 1,500 1,514 2,400
2026/01/28 1,510 1,539 1,495 1,506 4,500
2026/01/27 1,569 1,581 1,495 1,496 13,800
2026/01/26 1,580 1,598 1,550 1,569 8,400
2026/01/23 1,538 1,550 1,513 1,521 1,400
2026/01/22 1,511 1,550 1,508 1,538 7,300
2026/01/21 1,476 1,504 1,467 1,504 1,500
2026/01/20 1,481 1,501 1,468 1,501 5,100
2026/01/19 1,505 1,509 1,482 1,509 4,000
2026/01/16 1,507 1,507 1,497 1,505 900
2026/01/15 1,497 1,508 1,497 1,508 1,200
2026/01/14 1,508 1,509 1,495 1,495 1,600
2026/01/13 1,504 1,510 1,504 1,508 2,700
2026/01/09 1,498 1,514 1,495 1,504 1,500
2026/01/08 1,499 1,500 1,490 1,498 1,200
2026/01/07 1,501 1,501 1,490 1,499 1,500
2026/01/06 1,529 1,529 1,501 1,501 1,800
2026/01/05 1,539 1,547 1,510 1,529 6,700

このページの先頭へ