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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,375 | 1,478 | 1,349 | 1,409 | +48 | +3.5 | 30,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 1,482 | 1,515 | 1,342 | 1,361 | -106 | -7.2 | 91,600 |
| 24/09 | 1,481 | 1,500 | 1,379 | 1,467 | +1 | +0.1 | 45,700 |
| 24/08 | 1,540 | 1,540 | 1,307 | 1,466 | -58 | -3.8 | 69,200 |
| 24/07 | 1,500 | 1,588 | 1,371 | 1,524 | +27 | +1.8 | 142,500 |
| 24/06 | 1,502 | 1,518 | 1,477 | 1,497 | +4 | +0.3 | 61,700 |
| 24/05 | 1,319 | 1,588 | 1,266 | 1,493 | +33 | +2.3 | 774,600 |
| 24/04 | 1,250 | 1,460 | 1,160 | 1,460 | +210 | +16.8 | 454,700 |
| 24/03 | 1,150 | 1,270 | 1,120 | 1,250 | +105 | +9.2 | 121,900 |
| 24/02 | 1,154 | 1,154 | 1,079 | 1,145 | -4 | -0.4 | 103,700 |
| 24/01 | 1,080 | 1,199 | 1,070 | 1,149 | +65 | +6.0 | 157,800 |
| 23/12 | 1,075 | 1,088 | 1,040 | 1,084 | +20 | +1.9 | 80,400 |
| 23/11 | 1,058 | 1,090 | 1,047 | 1,064 | +17 | +1.6 | 66,300 |
| 23/10 | 1,052 | 1,128 | 1,016 | 1,047 | +6 | +0.6 | 166,100 |
| 23/09 | 1,066 | 1,105 | 1,037 | 1,041 | -7 | -0.7 | 177,600 |
| 23/08 | 1,032 | 1,068 | 1,010 | 1,048 | +27 | +2.6 | 66,500 |
| 23/07 | 1,041 | 1,054 | 1,008 | 1,021 | -9 | -0.9 | 108,400 |
| 23/06 | 1,003 | 1,140 | 997 | 1,030 | +32 | +3.2 | 256,800 |
| 23/05 | 1,011 | 1,011 | 998 | 998 | -4 | -0.4 | 71,900 |
| 23/04 | 1,020 | 1,020 | 1,000 | 1,002 | -7 | -0.7 | 103,900 |
| 23/03 | 1,046 | 1,073 | 999 | 1,009 | -26 | -2.5 | 185,100 |
| 23/02 | 1,006 | 1,039 | 999 | 1,035 | +34 | +3.4 | 57,400 |
| 23/01 | 1,003 | 1,017 | 991 | 1,001 | +2 | +0.2 | 95,800 |
| 22/12 | 998 | 1,040 | 989 | 999 | +1 | +0.1 | 124,700 |
| 22/11 | 997 | 1,024 | 990 | 998 | +5 | +0.5 | 122,800 |
| 22/10 | 1,000 | 1,014 | 976 | 993 | -7 | -0.7 | 229,800 |
| 22/09 | 1,008 | 1,008 | 989 | 1,000 | -8 | -0.8 | 247,700 |
| 22/08 | 1,014 | 1,019 | 998 | 1,008 | -2 | -0.2 | 105,000 |
| 22/07 | 1,017 | 1,023 | 1,000 | 1,010 | -7 | -0.7 | 72,700 |
| 22/06 | 1,006 | 1,028 | 986 | 1,017 | +11 | +1.1 | 119,400 |
| 22/05 | 998 | 1,044 | 977 | 1,006 | +21 | +2.1 | 86,000 |
▶︎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
