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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,500 | 1,540 | 1,410 | 1,536 | 99,800 | 1,536 |
| 2024-05-01 | 1,319 | 1,588 | 1,266 | 1,500 | 491,800 | 1,500 |
| 2024-04-30 | 1,177 | 1,460 | 1,165 | 1,460 | 374,100 | 1,460 |
| 2024-04-26 | 1,205 | 1,209 | 1,160 | 1,160 | 15,900 | 1,160 |
| 2024-04-25 | 1,205 | 1,209 | 1,200 | 1,205 | 3,300 | 1,205 |
| 2024-04-24 | 1,208 | 1,209 | 1,204 | 1,204 | 4,400 | 1,204 |
| 2024-04-23 | 1,214 | 1,217 | 1,208 | 1,209 | 2,300 | 1,209 |
| 2024-04-22 | 1,215 | 1,216 | 1,215 | 1,216 | 1,100 | 1,216 |
| 2024-04-19 | 1,214 | 1,223 | 1,208 | 1,208 | 5,200 | 1,208 |
| 2024-04-18 | 1,213 | 1,221 | 1,211 | 1,213 | 2,000 | 1,213 |
| 2024-04-17 | 1,216 | 1,220 | 1,211 | 1,212 | 7,000 | 1,212 |
| 2024-04-16 | 1,219 | 1,220 | 1,214 | 1,214 | 4,200 | 1,214 |
| 2024-04-15 | 1,214 | 1,224 | 1,210 | 1,216 | 1,500 | 1,216 |
| 2024-04-12 | 1,224 | 1,230 | 1,220 | 1,220 | 1,200 | 1,220 |
| 2024-04-11 | 1,230 | 1,232 | 1,216 | 1,222 | 2,500 | 1,222 |
| 2024-04-10 | 1,223 | 1,231 | 1,221 | 1,230 | 2,200 | 1,230 |
| 2024-04-09 | 1,223 | 1,233 | 1,216 | 1,233 | 1,900 | 1,233 |
| 2024-04-08 | 1,222 | 1,244 | 1,222 | 1,235 | 3,900 | 1,235 |
| 2024-04-05 | 1,221 | 1,228 | 1,213 | 1,213 | 2,200 | 1,213 |
| 2024-04-04 | 1,234 | 1,237 | 1,224 | 1,225 | 1,800 | 1,225 |
| 2024-04-03 | 1,234 | 1,244 | 1,221 | 1,238 | 2,300 | 1,238 |
| 2024-04-02 | 1,250 | 1,250 | 1,230 | 1,237 | 4,100 | 1,237 |
| 2024-04-01 | 1,250 | 1,256 | 1,236 | 1,250 | 11,600 | 1,250 |
| 2024-03-29 | 1,215 | 1,250 | 1,215 | 1,250 | 3,200 | 1,250 |
| 2024-03-28 | 1,207 | 1,222 | 1,207 | 1,213 | 14,000 | 1,213 |
| 2024-03-27 | 1,234 | 1,270 | 1,234 | 1,262 | 12,300 | 1,262 |
| 2024-03-26 | 1,218 | 1,239 | 1,218 | 1,233 | 2,400 | 1,233 |
| 2024-03-25 | 1,216 | 1,234 | 1,216 | 1,216 | 4,300 | 1,216 |
| 2024-03-22 | 1,225 | 1,248 | 1,207 | 1,233 | 5,100 | 1,233 |
| 2024-03-21 | 1,190 | 1,257 | 1,190 | 1,231 | 15,900 | 1,231 |
| 2024-03-19 | 1,170 | 1,185 | 1,163 | 1,185 | 5,500 | 1,185 |
| 2024-03-18 | 1,170 | 1,170 | 1,162 | 1,170 | 3,000 | 1,170 |
| 2024-03-15 | 1,169 | 1,170 | 1,154 | 1,169 | 1,400 | 1,169 |
| 2024-03-14 | 1,172 | 1,172 | 1,157 | 1,167 | 1,600 | 1,167 |
| 2024-03-13 | 1,160 | 1,172 | 1,138 | 1,159 | 3,800 | 1,159 |
| 2024-03-12 | 1,144 | 1,170 | 1,144 | 1,158 | 5,400 | 1,158 |
| 2024-03-11 | 1,155 | 1,155 | 1,139 | 1,149 | 4,200 | 1,149 |
| 2024-03-08 | 1,159 | 1,160 | 1,140 | 1,155 | 3,900 | 1,155 |
| 2024-03-07 | 1,157 | 1,160 | 1,136 | 1,140 | 6,500 | 1,140 |
| 2024-03-06 | 1,131 | 1,154 | 1,126 | 1,132 | 19,700 | 1,132 |
| 2024-03-05 | 1,122 | 1,139 | 1,122 | 1,131 | 2,000 | 1,131 |
| 2024-03-04 | 1,147 | 1,147 | 1,120 | 1,122 | 4,600 | 1,122 |
| 2024-03-01 | 1,150 | 1,150 | 1,136 | 1,138 | 3,100 | 1,138 |
| 2024-02-29 | 1,112 | 1,145 | 1,112 | 1,145 | 4,800 | 1,145 |
| 2024-02-28 | 1,124 | 1,132 | 1,110 | 1,113 | 4,200 | 1,113 |
| 2024-02-27 | 1,134 | 1,135 | 1,117 | 1,125 | 6,000 | 1,125 |
| 2024-02-26 | 1,119 | 1,147 | 1,113 | 1,136 | 9,000 | 1,136 |
| 2024-02-22 | 1,120 | 1,130 | 1,106 | 1,106 | 6,900 | 1,106 |
| 2024-02-21 | 1,106 | 1,114 | 1,102 | 1,107 | 1,300 | 1,107 |
| 2024-02-20 | 1,107 | 1,119 | 1,107 | 1,115 | 1,300 | 1,115 |
| 2024-02-19 | 1,095 | 1,109 | 1,095 | 1,107 | 1,800 | 1,107 |
| 2024-02-16 | 1,091 | 1,096 | 1,090 | 1,096 | 1,400 | 1,096 |
| 2024-02-15 | 1,101 | 1,102 | 1,080 | 1,082 | 7,200 | 1,082 |
| 2024-02-14 | 1,105 | 1,111 | 1,100 | 1,100 | 4,600 | 1,100 |
| 2024-02-13 | 1,106 | 1,118 | 1,103 | 1,109 | 6,700 | 1,109 |
| 2024-02-09 | 1,104 | 1,106 | 1,099 | 1,099 | 13,000 | 1,099 |
| 2024-02-08 | 1,104 | 1,113 | 1,104 | 1,113 | 3,900 | 1,113 |
| 2024-02-07 | 1,119 | 1,119 | 1,105 | 1,105 | 6,500 | 1,105 |
| 2024-02-06 | 1,122 | 1,129 | 1,119 | 1,119 | 1,600 | 1,119 |
| 2024-02-05 | 1,130 | 1,134 | 1,120 | 1,121 | 5,200 | 1,121 |
| 2024-02-02 | 1,126 | 1,134 | 1,111 | 1,134 | 3,800 | 1,134 |
| 2024-02-01 | 1,154 | 1,154 | 1,079 | 1,131 | 14,500 | 1,131 |
| 2024-01-31 | 1,127 | 1,199 | 1,118 | 1,149 | 16,900 | 1,149 |
| 2024-01-30 | 1,151 | 1,156 | 1,122 | 1,122 | 29,600 | 1,122 |
| 2024-01-29 | 1,128 | 1,163 | 1,128 | 1,152 | 12,300 | 1,152 |
| 2024-01-26 | 1,120 | 1,135 | 1,120 | 1,127 | 5,500 | 1,127 |
| 2024-01-25 | 1,127 | 1,129 | 1,120 | 1,123 | 7,300 | 1,123 |
| 2024-01-24 | 1,124 | 1,140 | 1,124 | 1,126 | 8,800 | 1,126 |
| 2024-01-23 | 1,133 | 1,133 | 1,123 | 1,123 | 2,600 | 1,123 |
| 2024-01-22 | 1,121 | 1,136 | 1,121 | 1,130 | 3,000 | 1,130 |
| 2024-01-19 | 1,130 | 1,138 | 1,120 | 1,121 | 5,700 | 1,121 |
| 2024-01-18 | 1,112 | 1,136 | 1,112 | 1,127 | 3,700 | 1,127 |
| 2024-01-17 | 1,116 | 1,134 | 1,113 | 1,113 | 7,400 | 1,113 |
| 2024-01-16 | 1,132 | 1,133 | 1,116 | 1,116 | 6,200 | 1,116 |
| 2024-01-15 | 1,138 | 1,138 | 1,122 | 1,136 | 4,900 | 1,136 |
| 2024-01-12 | 1,159 | 1,161 | 1,133 | 1,139 | 8,100 | 1,139 |
| 2024-01-11 | 1,125 | 1,160 | 1,125 | 1,159 | 11,600 | 1,159 |
| 2024-01-10 | 1,124 | 1,134 | 1,116 | 1,121 | 5,800 | 1,121 |
| 2024-01-09 | 1,109 | 1,123 | 1,109 | 1,123 | 3,200 | 1,123 |
| 2024-01-05 | 1,110 | 1,112 | 1,101 | 1,109 | 5,000 | 1,109 |
| 2024-01-04 | 1,080 | 1,104 | 1,070 | 1,100 | 10,200 | 1,100 |
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
