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) | 1,095 (24/02/19) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 2/17 | 1,358 | 1,365 | 1,347 | 1,353 | +8 | +0.6 | 2,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 1,500 | 1,503 | 1,490 | 1,491 | -9 | -0.6 | 6,800 |
| 5/21 | 1,491 | 1,502 | 1,481 | 1,500 | +9 | +0.6 | 4,600 |
| 5/20 | 1,469 | 1,503 | 1,469 | 1,491 | +14 | +1.0 | 9,300 |
| 5/17 | 1,495 | 1,500 | 1,465 | 1,477 | -17 | -1.1 | 10,300 |
| 5/16 | 1,504 | 1,504 | 1,460 | 1,494 | -10 | -0.7 | 6,000 |
| 5/15 | 1,504 | 1,517 | 1,450 | 1,504 | 0 | 0.0 | 13,500 |
| 5/14 | 1,483 | 1,525 | 1,479 | 1,504 | +2 | +0.1 | 7,600 |
| 5/13 | 1,485 | 1,522 | 1,485 | 1,502 | +22 | +1.5 | 11,500 |
| 5/10 | 1,447 | 1,480 | 1,446 | 1,480 | +33 | +2.3 | 8,400 |
| 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 |
▶︎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
