4762 (株)エックスネットの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	973	973	960	969	2,200	969
2020-12-29	970	971	966	968	1,900	968
2020-12-28	965	970	963	965	12,400	965
2020-12-25	965	965	957	962	4,900	962
2020-12-24	960	962	959	959	2,100	959
2020-12-23	966	966	959	960	2,100	960
2020-12-22	964	966	955	959	5,200	959
2020-12-21	976	977	963	967	4,900	967
2020-12-18	979	979	970	970	4,500	970
2020-12-17	971	980	971	979	2,800	979
2020-12-16	979	979	972	973	1,300	973
2020-12-15	977	980	972	980	4,300	980
2020-12-14	980	980	973	977	5,900	977
2020-12-11	980	985	974	980	3,700	980
2020-12-10	979	979	971	973	1,000	973
2020-12-09	979	979	970	979	3,800	979
2020-12-08	975	986	969	971	2,700	971
2020-12-07	991	991	978	978	4,000	978
2020-12-04	986	988	982	988	2,000	988
2020-12-03	977	985	977	985	1,400	985
2020-12-02	980	983	971	979	3,900	979
2020-12-01	980	989	966	974	10,300	974
2020-11-30	990	990	981	981	3,400	981
2020-11-27	981	993	980	993	6,200	993
2020-11-26	991	991	978	982	1,800	982
2020-11-25	986	990	983	983	3,800	983
2020-11-24	989	992	982	991	5,400	991
2020-11-20	981	981	973	976	2,200	976
2020-11-19	989	989	967	967	3,300	967
2020-11-18	982	988	973	974	7,400	974
2020-11-17	990	991	985	987	3,700	987
2020-11-16	1,025	1,025	997	998	16,100	998
2020-11-13	1,033	1,033	1,000	1,025	7,600	1,025
2020-11-12	1,037	1,037	1,018	1,027	3,000	1,027
2020-11-11	1,042	1,042	1,028	1,040	3,200	1,040
2020-11-10	1,036	1,038	1,020	1,024	8,300	1,024
2020-11-09	1,051	1,051	1,029	1,048	3,500	1,048
2020-11-06	1,066	1,066	1,031	1,039	4,600	1,039
2020-11-05	1,035	1,072	1,016	1,067	4,000	1,067
2020-11-04	1,009	1,025	1,003	1,025	4,600	1,025
2020-11-02	1,001	1,006	998	1,005	7,000	1,005
2020-10-30	1,022	1,023	1,009	1,010	7,900	1,010
2020-10-29	1,000	1,027	994	1,022	18,900	1,022
2020-10-28	1,114	1,114	981	1,039	20,400	1,039
2020-10-27	1,052	1,088	1,052	1,088	8,800	1,088
2020-10-26	1,043	1,050	1,041	1,049	4,200	1,049
2020-10-23	1,042	1,053	1,038	1,051	3,900	1,051
2020-10-22	1,072	1,073	1,038	1,042	4,400	1,042
2020-10-21	1,077	1,077	1,044	1,052	3,400	1,052
2020-10-20	1,047	1,065	1,039	1,048	7,000	1,048
2020-10-19	1,068	1,068	1,049	1,061	4,000	1,061
2020-10-16	1,031	1,054	1,031	1,038	4,300	1,038
2020-10-15	1,051	1,060	1,031	1,031	6,500	1,031
2020-10-14	1,079	1,079	1,026	1,051	9,100	1,051
2020-10-13	1,036	1,042	1,028	1,042	3,600	1,042
2020-10-12	1,018	1,037	1,018	1,036	4,200	1,036
2020-10-09	1,049	1,051	1,031	1,033	3,000	1,033
2020-10-08	1,034	1,051	1,030	1,051	4,700	1,051
2020-10-07	1,020	1,035	1,017	1,029	8,400	1,029
2020-10-06	1,041	1,049	1,020	1,020	8,700	1,020
2020-10-05	1,046	1,048	1,033	1,040	8,200	1,040
2020-10-02	1,110	1,110	1,026	1,030	18,800	1,030
2020-09-30	1,131	1,148	1,106	1,115	24,600	1,115
2020-09-29	1,111	1,121	1,040	1,107	34,600	1,107
2020-09-28	1,015	1,161	1,008	1,065	64,900	1,065
2020-09-25	1,000	1,003	996	1,003	4,700	1,003
2020-09-24	1,000	1,008	990	1,000	9,300	1,000
2020-09-23	1,014	1,014	996	1,005	24,400	1,005
2020-09-18	976	984	975	984	9,200	984
2020-09-17	969	977	965	976	3,400	976
2020-09-16	970	974	969	969	3,600	969
2020-09-15	964	969	963	969	2,800	969
2020-09-14	972	981	958	963	5,700	963
2020-09-11	965	971	958	971	8,700	971
2020-09-10	968	970	960	970	2,500	970
2020-09-09	965	966	958	966	4,900	966
2020-09-08	968	970	960	970	3,300	970
2020-09-07	991	994	953	968	11,700	968
2020-09-04	955	994	955	991	10,000	991
2020-09-03	960	978	956	966	10,500	966
2020-09-02	960	964	956	963	1,000	963
2020-09-01	960	960	953	956	3,400	956
2020-08-31	955	956	955	956	500	956
2020-08-28	961	968	955	964	6,500	964
2020-08-27	968	970	950	970	7,100	970
2020-08-26	967	967	960	960	1,500	960
2020-08-25	960	970	959	969	3,500	969
2020-08-24	965	965	953	958	5,200	958
2020-08-21	960	965	960	963	600	963
2020-08-20	968	968	958	959	2,300	959
2020-08-19	964	970	961	968	4,200	968
2020-08-18	965	966	961	961	4,600	961
2020-08-17	965	966	957	966	3,700	966
2020-08-14	960	967	960	960	3,700	960
2020-08-13	953	960	948	960	3,100	960
2020-08-12	948	949	933	949	2,800	949
2020-08-11	944	948	938	948	5,300	948
2020-08-07	918	927	917	917	5,500	917
2020-08-06	914	920	913	913	5,000	913
2020-08-05	908	916	908	914	4,600	914
2020-08-04	912	914	906	906	4,200	906
2020-08-03	882	912	882	898	15,100	898
2020-07-31	971	989	873	897	76,400	897
2020-07-30	967	979	967	972	4,400	972
2020-07-29	980	980	969	970	2,100	970
2020-07-28	975	979	973	976	2,800	976
2020-07-27	973	975	963	975	10,500	975
2020-07-22	981	983	973	973	5,600	973
2020-07-21	974	978	973	976	3,400	976
2020-07-20	979	979	979	979	500	979
2020-07-17	975	977	972	974	3,100	974
2020-07-16	980	980	974	979	900	979
2020-07-15	978	979	972	979	1,400	979
2020-07-14	974	974	970	974	1,100	974
2020-07-13	975	983	975	976	1,400	976
2020-07-10	987	987	970	970	2,500	970
2020-07-09	982	988	982	985	1,600	985
2020-07-08	982	982	976	978	1,700	978
2020-07-07	969	971	968	971	2,600	971
2020-07-06	970	970	961	969	2,300	969
2020-07-03	970	970	966	967	1,000	967
2020-07-02	983	983	965	965	2,700	965
2020-07-01	977	983	969	969	2,200	969
2020-06-30	980	986	971	972	7,800	972
2020-06-29	965	973	965	971	31,500	971
2020-06-26	973	973	965	968	4,000	968
2020-06-25	978	978	970	970	1,800	970
2020-06-24	976	976	976	976	900	976
2020-06-23	984	984	974	976	2,200	976
2020-06-22	987	987	974	979	4,900	979
2020-06-19	978	978	972	972	3,300	972
2020-06-18	980	987	976	987	6,400	987
2020-06-17	987	995	981	981	2,200	981
2020-06-16	970	984	962	984	5,900	984
2020-06-15	975	975	965	965	3,100	965
2020-06-12	965	976	956	970	4,700	970
2020-06-11	976	990	976	976	19,100	976
2020-06-10	976	999	976	999	8,300	999
2020-06-09	985	985	972	976	4,000	976
2020-06-08	978	985	974	985	7,700	985
2020-06-05	984	984	969	969	2,700	969
2020-06-04	997	998	972	981	4,800	981
2020-06-03	1,002	1,010	973	991	18,500	991
2020-06-02	975	1,000	972	1,000	23,400	1,000
2020-06-01	960	970	960	967	4,500	967
2020-05-29	957	970	951	952	4,400	952
2020-05-28	961	975	951	954	4,900	954
2020-05-27	973	975	968	975	2,300	975
2020-05-26	958	979	958	970	5,300	970
2020-05-25	953	981	951	960	9,000	960
2020-05-22	966	966	950	950	1,100	950
2020-05-21	968	974	964	964	1,500	964
2020-05-20	967	968	963	968	1,700	968
2020-05-19	960	966	959	966	6,300	966
2020-05-18	974	974	951	959	3,100	959
2020-05-15	970	970	950	962	1,900	962
2020-05-14	974	974	955	965	3,400	965
2020-05-13	975	975	950	959	8,100	959
2020-05-12	997	1,002	959	975	14,500	975
2020-05-11	952	987	952	981	8,300	981
2020-05-08	950	957	931	957	3,800	957
2020-05-07	939	945	939	945	3,200	945
2020-05-01	930	938	930	934	6,300	934
2020-04-30	930	935	920	930	10,400	930
2020-04-28	937	938	922	923	6,800	923
2020-04-27	921	932	921	932	8,800	932
2020-04-24	905	918	897	918	2,600	918
2020-04-23	899	905	891	905	1,100	905
2020-04-22	909	909	888	893	2,500	893
2020-04-21	907	918	902	906	5,600	906
2020-04-20	927	930	890	892	9,700	892
2020-04-17	928	929	912	927	2,000	927
2020-04-16	917	929	892	896	8,200	896
2020-04-15	909	923	886	909	5,800	909
2020-04-14	903	930	896	907	11,500	907
2020-04-13	910	927	898	903	1,400	903
2020-04-10	930	931	894	910	7,700	910
2020-04-09	933	933	900	930	9,600	930
2020-04-08	920	925	910	925	3,900	925
2020-04-07	899	932	875	920	13,200	920
2020-04-06	884	884	867	870	9,300	870
2020-04-03	901	901	879	880	2,100	880
2020-04-02	868	901	848	901	1,700	901
2020-04-01	907	907	883	883	6,100	883
2020-03-31	919	919	892	907	4,300	907
2020-03-30	940	940	918	920	3,500	920
2020-03-27	922	952	915	952	20,600	952
2020-03-26	916	934	916	922	6,300	922
2020-03-25	945	950	934	941	5,000	941
2020-03-24	937	942	907	930	15,900	930
2020-03-23	882	937	866	937	7,600	937
2020-03-19	879	893	848	893	8,800	893
2020-03-18	855	894	855	855	5,600	855
2020-03-17	867	874	815	866	9,600	866
2020-03-16	865	880	811	875	5,900	875
2020-03-13	850	880	812	820	14,500	820
2020-03-12	869	896	851	859	10,500	859
2020-03-11	863	919	854	903	14,700	903
2020-03-10	777	868	777	863	19,200	863
2020-03-09	870	891	826	835	14,200	835
2020-03-06	904	916	889	893	9,200	893
2020-03-05	923	929	909	916	4,900	916
2020-03-04	890	918	888	904	9,100	904
2020-03-03	931	934	902	902	12,500	902
2020-03-02	871	948	870	926	26,700	926
2020-02-28	935	944	896	901	19,900	901
2020-02-27	973	973	946	946	7,900	946
2020-02-26	942	979	937	973	28,200	973
2020-02-25	938	974	938	947	15,400	947
2020-02-21	970	990	968	976	17,900	976
2020-02-20	980	1,017	970	971	39,100	971
2020-02-19	938	971	938	951	10,000	951
2020-02-18	938	951	931	938	5,000	938
2020-02-17	948	948	934	942	17,900	942
2020-02-14	947	953	943	950	8,000	950
2020-02-13	951	953	944	948	3,400	948
2020-02-12	959	965	947	952	6,600	952
2020-02-10	952	961	950	959	3,900	959
2020-02-07	960	969	952	966	7,000	966
2020-02-06	961	972	953	953	11,200	953
2020-02-05	968	972	956	959	16,700	959
2020-02-04	963	968	953	968	12,600	968
2020-02-03	933	968	924	968	20,700	968
2020-01-31	993	995	961	962	48,500	962
2020-01-30	1,021	1,024	988	988	28,000	988
2020-01-29	1,026	1,049	1,009	1,042	22,400	1,042
2020-01-28	1,009	1,032	1,008	1,018	15,400	1,018
2020-01-27	1,020	1,040	1,000	1,030	40,600	1,030
2020-01-24	1,019	1,040	1,000	1,040	33,000	1,040
2020-01-23	1,014	1,020	1,008	1,020	15,100	1,020
2020-01-22	1,006	1,008	1,000	1,003	4,000	1,003
2020-01-21	985	1,019	982	1,001	19,400	1,001
2020-01-20	979	984	979	983	3,100	983
2020-01-17	982	984	974	978	14,400	978
2020-01-16	990	990	973	980	8,400	980
2020-01-15	989	995	985	989	14,000	989
2020-01-14	995	999	989	993	11,200	993
2020-01-10	986	996	984	992	11,300	992
2020-01-09	970	995	970	983	16,100	983
2020-01-08	968	972	960	966	11,300	966
2020-01-07	964	980	964	977	7,800	977
2020-01-06	958	986	954	966	21,700	966

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

4762 (株)エックスネット の時系列データ [2020年度]

4762 (株)エックスネットの時系列データ [2020年度]