4762 (株)エックスネット の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-12-061,4311,4931,4311,4811,5001,481
2024-12-051,4501,4501,4501,4501001,450
2024-12-041,4601,4921,4591,4793,0001,479
2024-12-031,4501,4901,4481,4874,2001,487
2024-12-021,4271,4491,4271,4492,7001,449
2024-11-291,4021,4121,3911,4129001,412
2024-11-281,4001,4061,3891,4025001,402
2024-11-271,3971,4041,3861,4042,0001,404
2024-11-261,3961,4051,3961,3971,1001,397
2024-11-251,4001,4181,3961,3962,2001,396
2024-11-221,4091,4271,4091,4091,2001,409
2024-11-211,4321,4391,4121,4391,4001,439
2024-11-201,4001,4111,4001,4028001,402
2024-11-191,3881,3991,3881,3952,2001,395
2024-11-181,4001,4211,4001,4189001,418
2024-11-151,3801,4001,3801,4001,3001,400
2024-11-141,4001,4001,3751,4009001,400
2024-11-131,4031,4351,4031,4141,6001,414
2024-11-121,4051,4241,4051,4241,7001,424
2024-11-111,4701,4781,4461,4462,8001,446
2024-11-081,4251,4701,4251,4462,6001,446
2024-11-071,3711,4131,3711,4138001,413
2024-11-061,4021,4181,3721,4181,6001,418
2024-11-051,3751,3941,3491,3943,0001,394
2024-11-011,3751,3981,3601,3754,6001,375
2024-10-311,3461,4701,3421,36117,1001,361
2024-10-301,3861,4001,3451,34526,7001,345
2024-10-291,3981,3991,3901,3991,9001,399
2024-10-281,4021,4191,4001,4032,1001,403
2024-10-251,4331,4391,4151,4151,6001,415
2024-10-241,4441,4691,4131,4443,2001,444
2024-10-231,4071,4501,4071,4509001,450
2024-10-221,4231,4691,4231,4372,7001,437
2024-10-211,4501,4681,4121,4512,5001,451
2024-10-181,4711,4711,4411,4502,2001,450
2024-10-171,4321,4751,4161,4712,8001,471
2024-10-161,4171,4351,4171,4329001,432
2024-10-151,4291,4321,4021,4183,9001,418
2024-10-111,4911,4911,4501,4511,1001,451
2024-10-10---1,461-1,461
2024-10-091,4671,4941,4601,4612,8001,461
2024-10-081,4981,5001,4801,4971,7001,497
2024-10-071,4991,5141,4961,4962,7001,496
2024-10-041,4851,5001,4821,4992,2001,499
2024-10-031,4791,4841,4771,4776001,477
2024-10-021,4991,4991,4761,4851,1001,485
2024-10-011,4821,5151,4821,50110,9001,501
2024-09-301,4711,4711,4651,4677001,467
2024-09-271,4771,4781,4501,4753,3001,475
2024-09-261,4781,5001,4761,5007,7001,500
2024-09-251,4871,4911,4781,4782,1001,478
2024-09-241,4661,4871,4661,4872,4001,487
2024-09-201,4401,4651,4361,4652,5001,465
2024-09-191,4321,4491,4321,4417001,441
2024-09-181,4081,4321,4081,4322,1001,432
2024-09-171,3791,4151,3791,4082,4001,408
2024-09-131,4051,4401,3801,4391,3001,439
2024-09-121,4301,4301,4021,4052,4001,405
2024-09-111,4511,4741,4311,4311,3001,431
2024-09-101,4791,4851,4541,4542,6001,454
2024-09-091,4741,4781,4311,4541,6001,454
2024-09-061,4511,4781,4511,4741,9001,474
2024-09-051,4451,4621,4351,4511,2001,451
2024-09-041,4631,4641,4351,4451,4001,445
2024-09-031,4691,4891,4611,4735,3001,473
2024-09-021,4811,4821,4491,4792,8001,479
2024-08-301,4291,4661,4051,4664,1001,466
2024-08-291,4671,4671,3991,3994,1001,399
2024-08-281,4271,4681,4271,4422,0001,442
2024-08-271,4331,4521,4251,4272,7001,427
2024-08-261,4161,4371,4161,4293,4001,429
2024-08-231,4201,4261,4141,4151,4001,415
2024-08-221,4201,4201,4201,4204001,420
2024-08-211,4211,4281,4081,4141,2001,414
2024-08-201,4141,4391,4061,4292,9001,429
2024-08-191,4091,4201,4091,4105001,410
2024-08-161,4471,4581,4101,4103,7001,410
2024-08-151,4691,4881,4471,4471,8001,447
2024-08-141,5131,5131,4651,4697001,469
2024-08-131,4581,5321,4421,4998,2001,499
2024-08-091,4391,4581,4291,4581,3001,458
2024-08-081,3771,4591,3771,4393,7001,439
2024-08-071,4651,4671,3771,3773,2001,377
2024-08-061,3371,3671,3371,3402,9001,340
2024-08-051,4621,4621,3071,3376,5001,337
2024-08-021,4991,4991,4671,4695,3001,469
2024-08-011,5401,5401,4771,5009,2001,500
2024-07-311,5001,5311,4681,52422,4001,524
2024-07-301,4861,5881,4721,48028,7001,480
2024-07-291,5001,5041,4921,5042,9001,504
2024-07-261,4961,5001,4851,4991,0001,499
2024-07-251,5001,5021,4731,5012,9001,501
2024-07-241,4951,5031,4701,5013,0001,501
2024-07-231,4601,5051,4601,5053,0001,505
2024-07-221,4661,4701,4661,4676001,467
2024-07-191,4791,4901,4721,4802,8001,480
2024-07-181,4271,4801,4271,4802,8001,480
2024-07-171,4491,4751,4361,45714,7001,457
2024-07-161,4661,4671,4561,4641,8001,464
2024-07-121,4311,4621,4281,4554,0001,455
2024-07-111,4491,4611,3711,43114,8001,431
2024-07-101,4751,4871,4361,44914,7001,449
2024-07-091,4791,4861,4581,4696,4001,469
2024-07-081,4991,4991,4811,4873,2001,487
2024-07-051,4711,4911,4711,4823,1001,482
2024-07-041,4821,4941,4651,4712,3001,471
2024-07-031,4861,4991,4721,4722,7001,472
2024-07-021,5081,5081,4851,4871,3001,487
2024-07-011,5001,5101,4881,4883,4001,488
2024-06-281,4951,4991,4901,4971,1001,497
2024-06-271,5001,5101,5001,50010,0001,500
2024-06-261,5021,5021,5001,5005001,500
2024-06-251,4961,5001,4831,4834,8001,483
2024-06-241,4981,5001,4881,4962,5001,496
2024-06-211,4871,5051,4871,4961,8001,496
2024-06-201,4991,5021,4991,5001,0001,500
2024-06-191,4821,5001,4821,5007001,500
2024-06-181,4871,5021,4871,4942,5001,494
2024-06-171,4781,5001,4781,4882,7001,488
2024-06-141,4981,5031,4771,4779,3001,477
2024-06-131,4911,5001,4781,4987,7001,498
2024-06-121,5031,5141,5021,5061,4001,506
2024-06-111,5181,5181,5031,5033,9001,503
2024-06-101,5001,5051,4951,5042,1001,504
2024-06-071,4841,5001,4831,5002,2001,500
2024-06-061,4891,4981,4871,4989001,498
2024-06-051,4911,4911,4891,4893001,489
2024-06-041,4871,5021,4831,4913,1001,491
2024-06-031,5021,5031,4861,5003,2001,500
2024-05-311,4831,4931,4741,4933,2001,493
2024-05-301,4741,4891,4731,4731,6001,473
2024-05-291,4951,4971,4781,4782,0001,478
2024-05-281,4851,5001,4771,5003,9001,500
2024-05-271,5101,5131,4751,5018,1001,501
2024-05-241,4651,5031,4501,5026,4001,502
2024-05-231,5201,5201,4761,4958,7001,495
2024-05-221,5001,5031,4901,4916,8001,491
2024-05-211,4911,5021,4811,5004,6001,500
2024-05-201,4691,5031,4691,4919,3001,491
2024-05-171,4951,5001,4651,47710,3001,477
2024-05-161,5041,5041,4601,4946,0001,494
2024-05-151,5041,5171,4501,50413,5001,504
2024-05-141,4831,5251,4791,5047,6001,504
2024-05-131,4851,5221,4851,50211,5001,502
2024-05-101,4471,4801,4461,4808,4001,480
2024-05-091,4771,4781,4341,44710,9001,447
2024-05-081,5321,5321,4451,46717,9001,467
2024-05-071,4371,5361,4141,50042,3001,500
2024-05-021,5001,5401,4101,53699,8001,536
2024-05-011,3191,5881,2661,500491,8001,500
2024-04-301,1771,4601,1651,460374,1001,460
2024-04-261,2051,2091,1601,16015,9001,160
2024-04-251,2051,2091,2001,2053,3001,205
2024-04-241,2081,2091,2041,2044,4001,204
2024-04-231,2141,2171,2081,2092,3001,209
2024-04-221,2151,2161,2151,2161,1001,216
2024-04-191,2141,2231,2081,2085,2001,208
2024-04-181,2131,2211,2111,2132,0001,213
2024-04-171,2161,2201,2111,2127,0001,212
2024-04-161,2191,2201,2141,2144,2001,214
2024-04-151,2141,2241,2101,2161,5001,216
2024-04-121,2241,2301,2201,2201,2001,220
2024-04-111,2301,2321,2161,2222,5001,222
2024-04-101,2231,2311,2211,2302,2001,230
2024-04-091,2231,2331,2161,2331,9001,233
2024-04-081,2221,2441,2221,2353,9001,235
2024-04-051,2211,2281,2131,2132,2001,213
2024-04-041,2341,2371,2241,2251,8001,225
2024-04-031,2341,2441,2211,2382,3001,238
2024-04-021,2501,2501,2301,2374,1001,237
2024-04-011,2501,2561,2361,25011,6001,250
2024-03-291,2151,2501,2151,2503,2001,250
2024-03-281,2071,2221,2071,21314,0001,213
2024-03-271,2341,2701,2341,26212,3001,262
2024-03-261,2181,2391,2181,2332,4001,233
2024-03-251,2161,2341,2161,2164,3001,216
2024-03-221,2251,2481,2071,2335,1001,233
2024-03-211,1901,2571,1901,23115,9001,231
2024-03-191,1701,1851,1631,1855,5001,185
2024-03-181,1701,1701,1621,1703,0001,170
2024-03-151,1691,1701,1541,1691,4001,169
2024-03-141,1721,1721,1571,1671,6001,167
2024-03-131,1601,1721,1381,1593,8001,159
2024-03-121,1441,1701,1441,1585,4001,158
2024-03-111,1551,1551,1391,1494,2001,149
2024-03-081,1591,1601,1401,1553,9001,155
2024-03-071,1571,1601,1361,1406,5001,140
2024-03-061,1311,1541,1261,13219,7001,132
2024-03-051,1221,1391,1221,1312,0001,131
2024-03-041,1471,1471,1201,1224,6001,122
2024-03-011,1501,1501,1361,1383,1001,138
2024-02-291,1121,1451,1121,1454,8001,145
2024-02-281,1241,1321,1101,1134,2001,113
2024-02-271,1341,1351,1171,1256,0001,125
2024-02-261,1191,1471,1131,1369,0001,136
2024-02-221,1201,1301,1061,1066,9001,106
2024-02-211,1061,1141,1021,1071,3001,107
2024-02-201,1071,1191,1071,1151,3001,115
2024-02-191,0951,1091,0951,1071,8001,107
2024-02-161,0911,0961,0901,0961,4001,096
2024-02-151,1011,1021,0801,0827,2001,082
2024-02-141,1051,1111,1001,1004,6001,100
2024-02-131,1061,1181,1031,1096,7001,109
2024-02-091,1041,1061,0991,09913,0001,099
2024-02-081,1041,1131,1041,1133,9001,113
2024-02-071,1191,1191,1051,1056,5001,105
2024-02-061,1221,1291,1191,1191,6001,119
2024-02-051,1301,1341,1201,1215,2001,121
2024-02-021,1261,1341,1111,1343,8001,134
2024-02-011,1541,1541,0791,13114,5001,131
2024-01-311,1271,1991,1181,14916,9001,149
2024-01-301,1511,1561,1221,12229,6001,122
2024-01-291,1281,1631,1281,15212,3001,152
2024-01-261,1201,1351,1201,1275,5001,127
2024-01-251,1271,1291,1201,1237,3001,123
2024-01-241,1241,1401,1241,1268,8001,126
2024-01-231,1331,1331,1231,1232,6001,123
2024-01-221,1211,1361,1211,1303,0001,130
2024-01-191,1301,1381,1201,1215,7001,121
2024-01-181,1121,1361,1121,1273,7001,127
2024-01-171,1161,1341,1131,1137,4001,113
2024-01-161,1321,1331,1161,1166,2001,116
2024-01-151,1381,1381,1221,1364,9001,136
2024-01-121,1591,1611,1331,1398,1001,139
2024-01-111,1251,1601,1251,15911,6001,159
2024-01-101,1241,1341,1161,1215,8001,121
2024-01-091,1091,1231,1091,1233,2001,123
2024-01-051,1101,1121,1011,1095,0001,109
2024-01-041,0801,1041,0701,10010,2001,100

分割・併合履歴 : [2017-03-29]1株→2株 [2013-09-26]1株→100株 [2002-09-25]1株→2株 [2001-09-25]1株→4株