KabuInsight

エックスネット

4762
スタンダード/情報･通信業/XNET Corporation
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,518.01,535.01,518.01,535.0+17.0+1.12%2,100
2026-03-121,518.01,519.01,504.01,518.0+15.0+1.00%400
2026-03-111,515.01,517.01,501.01,503.0-12.0-0.79%900
2026-03-101,519.01,519.01,502.01,515.0-4.0-0.26%1,200
2026-03-091,506.01,520.01,495.01,519.0+6.0+0.40%2,200
2026-03-061,514.01,524.01,505.01,513.0-3.0-0.20%1,000
2026-03-051,514.01,529.01,514.01,516.0+2.0+0.13%900
2026-03-041,537.01,538.01,500.01,514.0-33.0-2.13%3,800
2026-03-031,559.01,567.01,535.01,547.0-2.0-0.13%800
2026-03-021,549.01,560.01,535.01,549.00.00.00%5,000
2026-02-271,527.01,549.01,524.01,549.0+19.0+1.24%1,400
2026-02-261,525.01,541.01,525.01,530.0+5.0+0.33%700
2026-02-251,525.01,525.01,525.01,525.0-6.0-0.39%500
2026-02-241,526.01,532.01,526.01,531.0+5.0+0.33%2,600
2026-02-201,541.01,541.01,526.01,526.0-7.0-0.46%1,600
2026-02-191,544.01,544.01,533.01,533.0+1.0+0.07%800
2026-02-181,546.01,546.01,532.01,532.0-12.0-0.78%500
2026-02-171,511.01,547.01,511.01,544.0+23.0+1.51%400
2026-02-161,546.01,548.01,508.01,521.0-16.0-1.04%3,600
2026-02-131,529.01,546.01,517.01,537.0+10.0+0.65%1,300
2026-02-121,524.01,527.01,523.01,527.0+25.0+1.66%2,100
2026-02-101,535.01,535.01,502.01,502.0-20.0-1.31%3,800
2026-02-091,548.01,549.01,522.01,522.0-17.0-1.10%2,900
2026-02-061,546.01,546.01,523.01,539.0-3.0-0.19%2,200
2026-02-051,559.01,573.01,533.01,542.0-17.0-1.09%2,100
2026-02-041,559.01,559.01,540.01,559.0-1.0-0.06%1,600
2026-02-031,571.01,574.01,556.01,560.0+5.0+0.32%3,600
2026-02-021,555.01,569.01,555.01,555.0+16.0+1.04%4,600
2026-01-301,534.01,555.01,516.01,539.0+25.0+1.65%2,300
2026-01-291,515.01,515.01,500.01,514.0+8.0+0.53%2,400
2026-01-281,510.01,539.01,495.01,506.0+10.0+0.67%4,500
2026-01-271,569.01,581.01,495.01,496.0-73.0-4.65%13,800
2026-01-261,580.01,598.01,550.01,569.0+48.0+3.16%8,400
2026-01-231,538.01,550.01,513.01,521.0-17.0-1.11%1,400
2026-01-221,511.01,550.01,508.01,538.0+34.0+2.26%7,300
2026-01-211,476.01,504.01,467.01,504.0+3.0+0.20%1,500
2026-01-201,481.01,501.01,468.01,501.0-8.0-0.53%5,100
2026-01-191,505.01,509.01,482.01,509.0+4.0+0.27%4,000
2026-01-161,507.01,507.01,497.01,505.0-3.0-0.20%900
2026-01-151,497.01,508.01,497.01,508.0+13.0+0.87%1,200
2026-01-141,508.01,509.01,495.01,495.0-13.0-0.86%1,600
2026-01-131,504.01,510.01,504.01,508.0+4.0+0.27%2,700
2026-01-091,498.01,514.01,495.01,504.0+6.0+0.40%1,500
2026-01-081,499.01,500.01,490.01,498.0-1.0-0.07%1,200
2026-01-071,501.01,501.01,490.01,499.0-2.0-0.13%1,500
2026-01-061,529.01,529.01,501.01,501.0-28.0-1.83%1,800
2026-01-051,539.01,547.01,510.01,529.0+6.0+0.39%6,700
2025-12-301,498.01,523.01,470.01,523.0+25.0+1.67%5,900
2025-12-291,451.01,500.01,451.01,498.0+77.0+5.42%11,100
2025-12-261,410.01,423.01,408.01,421.0+9.0+0.64%1,100
2025-12-251,420.01,428.01,405.01,412.0-14.0-0.98%900
2025-12-241,420.01,426.01,415.01,426.0+2.0+0.14%800
2025-12-231,398.01,424.01,398.01,424.0-4.0-0.28%500
2025-12-221,415.01,428.01,399.01,428.0+13.0+0.92%800
2025-12-191,415.01,424.01,415.01,415.0-1.0-0.07%800
2025-12-181,415.01,429.01,415.01,416.0-13.0-0.91%500
2025-12-171,420.01,429.01,406.01,429.00.00.00%900
2025-12-161,411.01,430.01,408.01,429.0+20.0+1.42%1,300
2025-12-151,424.01,424.01,406.01,409.0-15.0-1.05%3,500
2025-12-121,424.01,457.01,424.01,424.0+15.0+1.06%3,800
2025-12-111,403.01,409.01,403.01,409.0+20.0+1.44%2,700
2025-12-101,384.01,398.01,384.01,389.0-10.0-0.71%2,100
2025-12-091,384.01,399.01,381.01,399.0+12.0+0.87%1,200
2025-12-081,381.01,399.01,381.01,387.0+7.0+0.51%2,200
2025-12-051,385.01,406.01,380.01,380.0-13.0-0.93%500
2025-12-041,395.01,409.01,390.01,393.0-2.0-0.14%1,600
2025-12-031,390.01,400.01,384.01,395.0-5.0-0.36%1,500
2025-12-021,390.01,408.01,386.01,400.0+10.0+0.72%3,400
2025-12-011,424.01,424.01,390.01,390.0-19.0-1.35%1,700
2025-11-281,400.01,409.01,388.01,409.0+9.0+0.64%1,100
2025-11-271,377.01,412.01,377.01,400.0+9.0+0.65%2,900
2025-11-261,389.01,391.01,389.01,391.0+2.0+0.14%200
2025-11-251,395.01,410.01,389.01,389.0-14.0-1.00%1,900
2025-11-211,397.01,403.01,378.01,403.0+4.0+0.29%1,000
2025-11-201,388.01,402.01,370.01,399.0+10.0+0.72%1,600
2025-11-191,399.01,404.01,388.01,389.0-6.0-0.43%600
2025-11-181,421.01,421.01,395.01,395.0-11.0-0.78%1,100
2025-11-171,421.01,421.01,406.01,406.0-14.0-0.99%1,500
2025-11-141,400.01,430.01,400.01,420.0+20.0+1.43%800
2025-11-131,389.01,496.01,389.01,400.0+1.0+0.07%7,800
2025-11-121,401.01,417.01,396.01,399.0-2.0-0.14%2,600
2025-11-111,402.01,417.01,401.01,401.00.00.00%900
2025-11-101,399.01,401.01,399.01,401.0+4.0+0.29%600
2025-11-071,400.01,423.01,397.01,397.0-8.0-0.57%2,800
2025-11-061,409.01,409.01,405.01,405.0-6.0-0.43%200
2025-11-051,417.01,417.01,404.01,411.0-15.0-1.05%700
2025-11-041,440.01,440.01,419.01,426.0-2.0-0.14%1,900
2025-10-311,401.01,429.01,401.01,428.0+25.0+1.78%1,700
2025-10-301,403.01,403.01,403.01,403.0-10.0-0.71%500
2025-10-291,410.01,413.01,410.01,413.0-27.0-1.88%400
2025-10-281,425.01,440.01,425.01,440.0+14.0+0.98%3,600
2025-10-271,423.01,426.01,415.01,426.0+13.0+0.92%2,200
2025-10-241,411.01,413.01,411.01,413.0-2.0-0.14%300
2025-10-231,416.01,425.01,412.01,415.0-1.0-0.07%600
2025-10-221,421.01,421.01,416.01,416.0-4.0-0.28%500
2025-10-211,420.01,420.01,420.01,420.00.00.00%—
2025-10-201,418.01,430.01,407.01,420.0+6.0+0.42%900
2025-10-171,420.01,425.01,414.01,414.0-6.0-0.42%1,000
2025-10-161,410.01,424.01,410.01,420.0+5.0+0.35%3,700
2025-10-151,409.01,415.01,409.01,415.0+7.0+0.50%2,000
2025-10-141,405.01,414.01,405.01,408.0+2.0+0.14%5,100
2025-10-101,405.01,411.01,405.01,406.00.00.00%1,300
2025-10-091,406.01,413.01,405.01,406.0+1.0+0.07%900
2025-10-081,404.01,413.01,404.01,405.00.00.00%600
2025-10-071,407.01,414.01,405.01,405.0-6.0-0.43%1,500
2025-10-061,410.01,414.01,404.01,411.0+9.0+0.64%2,000
2025-10-031,403.01,412.01,400.01,402.00.00.00%2,300
2025-10-021,400.01,411.01,399.01,402.0+1.0+0.07%1,900
2025-10-011,410.01,411.01,398.01,401.00.00.00%4,100
2025-09-301,402.01,406.01,401.01,401.0-1.0-0.07%1,300
2025-09-291,401.01,405.01,397.01,402.0-22.0-1.54%3,800
2025-09-261,411.01,429.01,411.01,424.0+13.0+0.92%6,700
2025-09-251,409.01,419.01,403.01,411.0-3.0-0.21%2,300
2025-09-241,415.01,415.01,402.01,414.0+7.0+0.50%2,400
2025-09-221,410.01,413.01,403.01,407.0-1.0-0.07%2,100
2025-09-191,412.01,412.01,400.01,408.0+2.0+0.14%3,700
2025-09-181,405.01,411.01,401.01,406.0-4.0-0.28%2,800
2025-09-171,400.01,414.01,400.01,410.0+8.0+0.57%3,100
2025-09-161,407.01,413.01,401.01,402.0-17.0-1.20%4,000
2025-09-121,413.01,420.01,402.01,419.0——2,800

直近120営業日分を表示