4762東証S信用
業種 情報・通信業
エックスネット 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
1,588 (24/05/01) | 997 (23/06/01) |
年初来高値 | 年初来安値 |
---|---|
1,588 (24/05/01) | 1,070 (24/01/04) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/10 | 1,447 | 1,480 | 1,446 | 1,480 | +33 | +2.3 | 8,400 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/9 | 1,477 | 1,478 | 1,434 | 1,447 | -20 | -1.4 | 10,900 |
5/8 | 1,532 | 1,532 | 1,445 | 1,467 | -33 | -2.2 | 17,900 |
5/7 | 1,437 | 1,536 | 1,414 | 1,500 | -36 | -2.3 | 42,300 |
5/2 | 1,500 | 1,540 | 1,410 | 1,536 | +36 | +2.4 | 99,800 |
5/1 | 1,319 | 1,588 | 1,266 | 1,500 | +40 | +2.7 | 491,800 |
4/30 | 1,177 | 1,460 | 1,165 | 1,460 | +300 | +25.9 | 374,100 |
4/26 | 1,205 | 1,209 | 1,160 | 1,160 | -45 | -3.7 | 15,900 |
4/25 | 1,205 | 1,209 | 1,200 | 1,205 | +1 | +0.1 | 3,300 |
4/24 | 1,208 | 1,209 | 1,204 | 1,204 | -5 | -0.4 | 4,400 |
4/23 | 1,214 | 1,217 | 1,208 | 1,209 | -7 | -0.6 | 2,300 |
4/22 | 1,215 | 1,216 | 1,215 | 1,216 | +8 | +0.7 | 1,100 |
4/19 | 1,214 | 1,223 | 1,208 | 1,208 | -5 | -0.4 | 5,200 |
4/18 | 1,213 | 1,221 | 1,211 | 1,213 | +1 | +0.1 | 2,000 |
4/17 | 1,216 | 1,220 | 1,211 | 1,212 | -2 | -0.2 | 7,000 |
4/16 | 1,219 | 1,220 | 1,214 | 1,214 | -2 | -0.2 | 4,200 |
4/15 | 1,214 | 1,224 | 1,210 | 1,216 | -4 | -0.3 | 1,500 |
4/12 | 1,224 | 1,230 | 1,220 | 1,220 | -2 | -0.2 | 1,200 |
4/11 | 1,230 | 1,232 | 1,216 | 1,222 | -8 | -0.7 | 2,500 |
4/10 | 1,223 | 1,231 | 1,221 | 1,230 | -3 | -0.2 | 2,200 |
4/9 | 1,223 | 1,233 | 1,216 | 1,233 | -2 | -0.2 | 1,900 |
4/8 | 1,222 | 1,244 | 1,222 | 1,235 | +22 | +1.8 | 3,900 |
4/5 | 1,221 | 1,228 | 1,213 | 1,213 | -12 | -1.0 | 2,200 |
4/4 | 1,234 | 1,237 | 1,224 | 1,225 | -13 | -1.1 | 1,800 |
4/3 | 1,234 | 1,244 | 1,221 | 1,238 | +1 | +0.1 | 2,300 |
4/2 | 1,250 | 1,250 | 1,230 | 1,237 | -13 | -1.0 | 4,100 |
4/1 | 1,250 | 1,256 | 1,236 | 1,250 | 0 | 0.0 | 11,600 |
3/29 | 1,215 | 1,250 | 1,215 | 1,250 | +37 | +3.1 | 3,200 |
3/28 | 1,207 | 1,222 | 1,207 | 1,213 | -49 | -3.9 | 14,000 |
3/27 | 1,234 | 1,270 | 1,234 | 1,262 | +29 | +2.4 | 12,300 |
3/26 | 1,218 | 1,239 | 1,218 | 1,233 | +17 | +1.4 | 2,400 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて