決算new!
2024/04/30 発表
今期経常は23%減益、15円増配へ
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 |
---|---|
1,588 (24/05/01) | 997 (23/06/01) |
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) |
---|---|---|---|---|---|---|---|
5/2 | 1,177 | 1,588 | 1,165 | 1,536 | +376 | +32.4 | 1,065,500 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
4/26 | 1,215 | 1,217 | 1,160 | 1,160 | -48 | -4.0 | 27,000 |
4/19 | 1,214 | 1,224 | 1,208 | 1,208 | -12 | -1.0 | 19,900 |
4/12 | 1,222 | 1,244 | 1,216 | 1,220 | +7 | +0.6 | 11,700 |
4/5 | 1,250 | 1,256 | 1,213 | 1,213 | -37 | -3.0 | 22,000 |
3/29 | 1,216 | 1,270 | 1,207 | 1,250 | +17 | +1.4 | 36,200 |
3/22 | 1,170 | 1,257 | 1,162 | 1,233 | +64 | +5.5 | 29,500 |
3/15 | 1,155 | 1,172 | 1,138 | 1,169 | +14 | +1.2 | 16,400 |
3/8 | 1,147 | 1,160 | 1,120 | 1,155 | +17 | +1.5 | 36,700 |
3/1 | 1,119 | 1,150 | 1,110 | 1,138 | +32 | +2.9 | 27,100 |
2/22 | 1,095 | 1,130 | 1,095 | 1,106 | +10 | +0.9 | 11,300 |
2/16 | 1,106 | 1,118 | 1,080 | 1,096 | -3 | -0.3 | 19,900 |
2/9 | 1,130 | 1,134 | 1,099 | 1,099 | -35 | -3.1 | 30,200 |
2/2 | 1,128 | 1,199 | 1,079 | 1,134 | +7 | +0.6 | 77,100 |
1/26 | 1,121 | 1,140 | 1,120 | 1,127 | +6 | +0.5 | 27,200 |
1/19 | 1,138 | 1,138 | 1,112 | 1,121 | -18 | -1.6 | 27,900 |
1/12 | 1,109 | 1,161 | 1,109 | 1,139 | +30 | +2.7 | 28,700 |
1/5 | 1,080 | 1,112 | 1,070 | 1,109 | +25 | +2.3 | 15,200 |
12/29 | 1,075 | 1,084 | 1,062 | 1,084 | +11 | +1.0 | 25,500 |
12/22 | 1,072 | 1,080 | 1,067 | 1,073 | +8 | +0.8 | 9,000 |
12/15 | 1,066 | 1,088 | 1,062 | 1,065 | +15 | +1.4 | 17,900 |
12/8 | 1,040 | 1,070 | 1,040 | 1,050 | -13 | -1.2 | 23,200 |
12/1 | 1,052 | 1,075 | 1,049 | 1,063 | +11 | +1.1 | 12,400 |
11/24 | 1,081 | 1,090 | 1,049 | 1,052 | -29 | -2.7 | 13,700 |
11/17 | 1,068 | 1,090 | 1,052 | 1,081 | +23 | +2.2 | 17,900 |
11/10 | 1,063 | 1,070 | 1,047 | 1,058 | -5 | -0.5 | 10,000 |
11/2 | 1,045 | 1,128 | 1,016 | 1,063 | +8 | +0.8 | 94,600 |
10/27 | 1,042 | 1,067 | 1,022 | 1,055 | +9 | +0.9 | 24,100 |
10/20 | 1,040 | 1,050 | 1,026 | 1,046 | +6 | +0.6 | 18,400 |
10/13 | 1,089 | 1,090 | 1,040 | 1,040 | -11 | -1.1 | 26,300 |
10/6 | 1,052 | 1,057 | 1,031 | 1,051 | +10 | +1.0 | 19,800 |
▶︎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