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15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) | 1,040 (23/12/04) |
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) |
---|---|---|---|---|---|---|---|
11/22 | 1,409 | 1,427 | 1,409 | 1,409 | -30 | -2.1 | 1,200 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
11/21 | 1,432 | 1,439 | 1,412 | 1,439 | +37 | +2.6 | 1,400 |
11/20 | 1,400 | 1,411 | 1,400 | 1,402 | +7 | +0.5 | 800 |
11/19 | 1,388 | 1,399 | 1,388 | 1,395 | -23 | -1.6 | 2,300 |
11/18 | 1,400 | 1,421 | 1,400 | 1,418 | +18 | +1.3 | 1,000 |
11/15 | 1,380 | 1,400 | 1,380 | 1,400 | +20 | +1.5 | 1,600 |
11/14 | 1,400 | 1,400 | 1,375 | 1,380 | -34 | -2.4 | 1,100 |
11/13 | 1,403 | 1,435 | 1,403 | 1,414 | +7 | +0.5 | 1,700 |
11/12 | 1,405 | 1,424 | 1,405 | 1,407 | +4 | +0.3 | 1,800 |
11/11 | 1,470 | 1,478 | 1,403 | 1,403 | +1 | +0.1 | 2,900 |
11/8 | 1,425 | 1,470 | 1,402 | 1,402 | -11 | -0.8 | 2,800 |
11/7 | 1,371 | 1,413 | 1,371 | 1,413 | +12 | +0.9 | 800 |
11/6 | 1,402 | 1,418 | 1,372 | 1,401 | +1 | +0.1 | 1,700 |
11/5 | 1,375 | 1,400 | 1,349 | 1,400 | +25 | +1.8 | 3,100 |
11/1 | 1,375 | 1,398 | 1,360 | 1,375 | +14 | +1.0 | 4,600 |
10/31 | 1,346 | 1,470 | 1,342 | 1,361 | +16 | +1.2 | 17,100 |
10/30 | 1,386 | 1,400 | 1,345 | 1,345 | -54 | -3.9 | 26,700 |
10/29 | 1,398 | 1,399 | 1,390 | 1,399 | -4 | -0.3 | 1,900 |
10/28 | 1,402 | 1,419 | 1,400 | 1,403 | -12 | -0.9 | 2,100 |
10/25 | 1,433 | 1,439 | 1,415 | 1,415 | -29 | -2.0 | 1,600 |
10/24 | 1,444 | 1,469 | 1,413 | 1,444 | -6 | -0.4 | 3,200 |
10/23 | 1,407 | 1,450 | 1,407 | 1,450 | +13 | +0.9 | 900 |
10/22 | 1,423 | 1,469 | 1,423 | 1,437 | -14 | -1.0 | 2,700 |
10/21 | 1,450 | 1,468 | 1,412 | 1,451 | +1 | +0.1 | 2,500 |
10/18 | 1,471 | 1,471 | 1,441 | 1,450 | -21 | -1.4 | 2,200 |
10/17 | 1,432 | 1,475 | 1,416 | 1,471 | +39 | +2.7 | 2,800 |
10/16 | 1,417 | 1,435 | 1,417 | 1,432 | +14 | +1.0 | 900 |
10/15 | 1,429 | 1,432 | 1,402 | 1,418 | -33 | -2.3 | 3,900 |
10/11 | 1,491 | 1,491 | 1,450 | 1,451 | ー | ー | 1,100 |
10/10 | ー | ー | ー | 1,461 | ー | ー | 0 |
10/9 | 1,467 | 1,494 | 1,460 | 1,461 | -36 | -2.4 | 2,800 |
▶︎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