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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,396 | 1,405 | 1,396 | 1,397 | +1 | +0.1 | 1,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/27 | 1,433 | 1,452 | 1,425 | 1,427 | -2 | -0.1 | 2,700 |
| 8/26 | 1,416 | 1,437 | 1,416 | 1,429 | +14 | +1.0 | 3,400 |
| 8/23 | 1,420 | 1,426 | 1,414 | 1,415 | -5 | -0.4 | 1,400 |
| 8/22 | 1,420 | 1,420 | 1,420 | 1,420 | +6 | +0.4 | 400 |
| 8/21 | 1,421 | 1,428 | 1,408 | 1,414 | -15 | -1.1 | 1,200 |
| 8/20 | 1,414 | 1,439 | 1,406 | 1,429 | +19 | +1.4 | 2,900 |
| 8/19 | 1,409 | 1,420 | 1,409 | 1,410 | 0 | 0.0 | 500 |
| 8/16 | 1,447 | 1,458 | 1,410 | 1,410 | -37 | -2.6 | 3,700 |
| 8/15 | 1,469 | 1,488 | 1,447 | 1,447 | -22 | -1.5 | 1,800 |
| 8/14 | 1,513 | 1,513 | 1,465 | 1,469 | -30 | -2.0 | 700 |
| 8/13 | 1,458 | 1,532 | 1,442 | 1,499 | +41 | +2.8 | 8,200 |
| 8/9 | 1,439 | 1,458 | 1,429 | 1,458 | +19 | +1.3 | 1,300 |
| 8/8 | 1,377 | 1,459 | 1,377 | 1,439 | +62 | +4.5 | 3,700 |
| 8/7 | 1,465 | 1,467 | 1,377 | 1,377 | +37 | +2.8 | 3,200 |
| 8/6 | 1,337 | 1,367 | 1,337 | 1,340 | +3 | +0.2 | 2,900 |
| 8/5 | 1,462 | 1,462 | 1,307 | 1,337 | -132 | -9.0 | 6,500 |
| 8/2 | 1,499 | 1,499 | 1,467 | 1,469 | -31 | -2.1 | 5,300 |
| 8/1 | 1,540 | 1,540 | 1,477 | 1,500 | -24 | -1.6 | 9,200 |
| 7/31 | 1,500 | 1,531 | 1,468 | 1,524 | +44 | +3.0 | 22,400 |
| 7/30 | 1,486 | 1,588 | 1,472 | 1,480 | -24 | -1.6 | 28,700 |
| 7/29 | 1,500 | 1,504 | 1,492 | 1,504 | +5 | +0.3 | 2,900 |
| 7/26 | 1,496 | 1,500 | 1,485 | 1,499 | -2 | -0.1 | 1,000 |
| 7/25 | 1,500 | 1,502 | 1,473 | 1,501 | 0 | 0.0 | 2,900 |
| 7/24 | 1,495 | 1,503 | 1,470 | 1,501 | -4 | -0.3 | 3,000 |
| 7/23 | 1,460 | 1,505 | 1,460 | 1,505 | +38 | +2.6 | 3,000 |
| 7/22 | 1,466 | 1,470 | 1,466 | 1,467 | -13 | -0.9 | 600 |
| 7/19 | 1,479 | 1,490 | 1,472 | 1,480 | 0 | 0.0 | 2,800 |
| 7/18 | 1,427 | 1,480 | 1,427 | 1,480 | +23 | +1.6 | 2,800 |
| 7/17 | 1,449 | 1,475 | 1,436 | 1,457 | -7 | -0.5 | 14,700 |
| 7/16 | 1,466 | 1,467 | 1,456 | 1,464 | +9 | +0.6 | 1,800 |
▶︎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
