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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,400 | 1,439 | 1,388 | 1,409 | +9 | +0.6 | 7,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,470 | 1,478 | 1,375 | 1,400 | -2 | -0.1 | 9,100 |
| 11/8 | 1,375 | 1,470 | 1,349 | 1,402 | +27 | +2.0 | 8,400 |
| 11/1 | 1,402 | 1,470 | 1,342 | 1,375 | -40 | -2.8 | 52,400 |
| 10/25 | 1,450 | 1,469 | 1,407 | 1,415 | -35 | -2.4 | 10,900 |
| 10/18 | 1,429 | 1,475 | 1,402 | 1,450 | -1 | -0.1 | 9,800 |
| 10/11 | 1,499 | 1,514 | 1,450 | 1,451 | -48 | -3.2 | 8,300 |
| 10/4 | 1,471 | 1,515 | 1,465 | 1,499 | +24 | +1.6 | 15,500 |
| 9/27 | 1,466 | 1,500 | 1,450 | 1,475 | +10 | +0.7 | 15,500 |
| 9/20 | 1,379 | 1,465 | 1,379 | 1,465 | +26 | +1.8 | 7,700 |
| 9/13 | 1,474 | 1,485 | 1,380 | 1,439 | -35 | -2.4 | 9,200 |
| 9/6 | 1,481 | 1,489 | 1,435 | 1,474 | +8 | +0.6 | 12,600 |
| 8/30 | 1,416 | 1,468 | 1,399 | 1,466 | +51 | +3.6 | 16,300 |
| 8/23 | 1,409 | 1,439 | 1,406 | 1,415 | +5 | +0.4 | 6,400 |
| 8/16 | 1,458 | 1,532 | 1,410 | 1,410 | -48 | -3.3 | 14,400 |
| 8/9 | 1,462 | 1,467 | 1,307 | 1,458 | -11 | -0.8 | 17,600 |
| 8/2 | 1,500 | 1,588 | 1,467 | 1,469 | -30 | -2.0 | 68,500 |
| 7/26 | 1,466 | 1,505 | 1,460 | 1,499 | +19 | +1.3 | 10,500 |
| 7/19 | 1,466 | 1,490 | 1,427 | 1,480 | +25 | +1.7 | 22,100 |
| 7/12 | 1,499 | 1,499 | 1,371 | 1,455 | -27 | -1.8 | 43,100 |
| 7/5 | 1,500 | 1,510 | 1,465 | 1,482 | -15 | -1.0 | 12,800 |
| 6/28 | 1,498 | 1,510 | 1,483 | 1,497 | +1 | +0.1 | 18,900 |
| 6/21 | 1,478 | 1,505 | 1,478 | 1,496 | +19 | +1.3 | 8,700 |
| 6/14 | 1,500 | 1,518 | 1,477 | 1,477 | -23 | -1.5 | 24,400 |
| 6/7 | 1,502 | 1,503 | 1,483 | 1,500 | +7 | +0.5 | 9,700 |
| 5/31 | 1,510 | 1,513 | 1,473 | 1,493 | -9 | -0.6 | 18,800 |
| 5/24 | 1,469 | 1,520 | 1,450 | 1,502 | +25 | +1.7 | 35,800 |
| 5/17 | 1,485 | 1,525 | 1,450 | 1,477 | -3 | -0.2 | 48,900 |
| 5/10 | 1,437 | 1,536 | 1,414 | 1,480 | -56 | -3.7 | 79,500 |
| 5/2 | 1,177 | 1,588 | 1,165 | 1,536 | +376 | +32.4 | 965,700 |
| 4/26 | 1,215 | 1,217 | 1,160 | 1,160 | -48 | -4.0 | 27,000 |
▶︎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
