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 |
|---|---|---|---|---|---|
| 2026/06/16 | 1,563 | 1,563 | 1,544 | 1,555 | 1,300 |
| 2026/06/15 | 1,564 | 1,579 | 1,564 | 1,577 | 1,500 |
| 2026/06/12 | 1,605 | 1,605 | 1,589 | 1,604 | 2,200 |
| 2026/06/11 | 1,563 | 1,589 | 1,563 | 1,589 | 4,200 |
| 2026/06/10 | 1,581 | 1,581 | 1,547 | 1,547 | 700 |
| 2026/06/09 | 1,550 | 1,580 | 1,545 | 1,574 | 600 |
| 2026/06/08 | 1,569 | 1,576 | 1,555 | 1,576 | 800 |
| 2026/06/05 | 1,567 | 1,569 | 1,533 | 1,569 | 700 |
| 2026/06/04 | 1,556 | 1,556 | 1,555 | 1,555 | 400 |
| 2026/06/03 | 1,570 | 1,570 | 1,565 | 1,565 | 1,600 |
| 2026/06/02 | 1,550 | 1,580 | 1,530 | 1,530 | 600 |
| 2026/06/01 | 1,564 | 1,579 | 1,550 | 1,550 | 1,700 |
| 2026/05/29 | 1,545 | 1,550 | 1,543 | 1,548 | 700 |
| 2026/05/28 | 1,540 | 1,540 | 1,530 | 1,540 | 600 |
| 2026/05/27 | 1,550 | 1,550 | 1,530 | 1,531 | 400 |
| 2026/05/26 | 1,546 | 1,546 | 1,531 | 1,535 | 500 |
| 2026/05/25 | 1,543 | 1,560 | 1,531 | 1,531 | 1,800 |
| 2026/05/22 | 1,550 | 1,559 | 1,541 | 1,542 | 1,100 |
| 2026/05/21 | 1,520 | 1,550 | 1,520 | 1,550 | 800 |
| 2026/05/20 | 1,549 | 1,549 | 1,520 | 1,526 | 1,000 |
| 2026/05/19 | 1,542 | 1,549 | 1,516 | 1,549 | 500 |
| 2026/05/18 | 1,522 | 1,540 | 1,512 | 1,540 | 900 |
| 2026/05/15 | 1,569 | 1,569 | 1,512 | 1,512 | 2,400 |
| 2026/05/14 | 1,575 | 1,575 | 1,549 | 1,560 | 1,500 |
| 2026/05/13 | 1,578 | 1,585 | 1,563 | 1,575 | 4,100 |
| 2026/05/12 | 1,560 | 1,581 | 1,550 | 1,561 | 1,200 |
| 2026/05/11 | 1,583 | 1,585 | 1,562 | 1,565 | 2,000 |
| 2026/05/08 | 1,585 | 1,585 | 1,551 | 1,551 | 1,600 |
| 2026/05/07 | 1,550 | 1,585 | 1,548 | 1,585 | 6,500 |
| 2026/05/01 | 1,550 | 1,564 | 1,526 | 1,548 | 6,500 |
| 2026/04/30 | 1,514 | 1,525 | 1,495 | 1,525 | 1,900 |
| 2026/04/28 | 1,486 | 1,514 | 1,477 | 1,514 | 500 |
| 2026/04/27 | 1,471 | 1,497 | 1,452 | 1,497 | 1,400 |
| 2026/04/24 | 1,499 | 1,500 | 1,480 | 1,480 | 1,200 |
| 2026/04/23 | 1,494 | 1,498 | 1,477 | 1,498 | 1,600 |
| 2026/04/22 | 1,504 | 1,504 | 1,497 | 1,497 | 600 |
| 2026/04/21 | 1,500 | 1,504 | 1,496 | 1,500 | 1,300 |
| 2026/04/20 | 1,529 | 1,530 | 1,500 | 1,509 | 1,000 |
| 2026/04/17 | 1,508 | 1,530 | 1,500 | 1,512 | 1,300 |
| 2026/04/16 | 1,514 | 1,515 | 1,499 | 1,515 | 1,000 |
| 2026/04/15 | 1,495 | 1,519 | 1,495 | 1,500 | 700 |
| 2026/04/14 | 1,510 | 1,519 | 1,497 | 1,518 | 700 |
| 2026/04/13 | 1,516 | 1,516 | 1,494 | 1,494 | 600 |
| 2026/04/10 | 1,519 | 1,519 | 1,495 | 1,517 | 1,200 |
| 2026/04/09 | 1,492 | 1,519 | 1,492 | 1,519 | 400 |
| 2026/04/08 | 1,500 | 1,519 | 1,492 | 1,519 | 800 |
| 2026/04/07 | 1,515 | 1,519 | 1,493 | 1,494 | 1,000 |
| 2026/04/06 | 1,493 | 1,515 | 1,493 | 1,515 | 2,300 |
| 2026/04/03 | 1,500 | 1,517 | 1,500 | 1,517 | 300 |
| 2026/03/27 | 1,519 | 1,539 | 1,515 | 1,537 | 1,800 |
| 2026/03/26 | 1,539 | 1,540 | 1,539 | 1,539 | 600 |
| 2026/03/25 | 1,532 | 1,534 | 1,529 | 1,529 | 600 |
| 2026/03/24 | 1,513 | 1,532 | 1,511 | 1,513 | 1,100 |
| 2026/03/23 | 1,532 | 1,532 | 1,510 | 1,513 | 1,300 |
| 2026/03/19 | 1,522 | 1,544 | 1,509 | 1,535 | 1,100 |
| 2026/03/18 | 1,514 | 1,525 | 1,514 | 1,522 | 800 |
| 2026/03/17 | 1,540 | 1,540 | 1,514 | 1,514 | 2,200 |
| 2026/03/16 | 1,523 | 1,553 | 1,521 | 1,546 | 1,300 |
| 2026/03/13 | 1,518 | 1,535 | 1,518 | 1,535 | 2,100 |
| 2026/03/12 | 1,518 | 1,519 | 1,504 | 1,518 | 400 |
| 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 |