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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/17 | 1,358 | 1,365 | 1,347 | 1,353 | +8 | +0.6 | 2,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
▶︎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
