！決算発表予定日 2024/04/30
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 |
|---|---|
| 1,270 (24/03/27) | 997 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,270 (24/03/27) | 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) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,205 | 1,209 | 1,200 | 1,205 | +1 | +0.1 | 3,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/25 | 1,216 | 1,234 | 1,216 | 1,216 | -17 | -1.4 | 4,300 |
| 3/22 | 1,225 | 1,248 | 1,207 | 1,233 | +2 | +0.2 | 5,100 |
| 3/21 | 1,190 | 1,257 | 1,190 | 1,231 | +46 | +3.9 | 15,900 |
| 3/19 | 1,170 | 1,185 | 1,163 | 1,185 | +15 | +1.3 | 5,500 |
| 3/18 | 1,170 | 1,170 | 1,162 | 1,170 | +1 | +0.1 | 3,000 |
| 3/15 | 1,169 | 1,170 | 1,154 | 1,169 | +2 | +0.2 | 1,400 |
| 3/14 | 1,172 | 1,172 | 1,157 | 1,167 | +8 | +0.7 | 1,600 |
| 3/13 | 1,160 | 1,172 | 1,138 | 1,159 | +1 | +0.1 | 3,800 |
▶︎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