明光ネットワークジャパン(4668)の株価時系列情報
明光ネットワークジャパン(4668)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/03/28 | 725 | 726 | 719 | 722 | 60,300 |
2024/03/27 | 725 | 727 | 723 | 724 | 90,600 |
2024/03/26 | 720 | 724 | 718 | 724 | 66,400 |
2024/03/25 | 717 | 721 | 716 | 720 | 106,800 |
2024/03/22 | 712 | 715 | 710 | 715 | 73,700 |
2024/03/21 | 710 | 712 | 708 | 712 | 62,200 |
2024/03/19 | 708 | 710 | 703 | 709 | 52,200 |
2024/03/18 | 702 | 706 | 702 | 704 | 42,600 |
2024/03/15 | 700 | 704 | 700 | 701 | 32,300 |
2024/03/14 | 695 | 704 | 695 | 704 | 37,600 |
2024/03/13 | 700 | 702 | 693 | 695 | 60,300 |
2024/03/12 | 703 | 703 | 696 | 700 | 59,900 |
2024/03/11 | 703 | 706 | 698 | 703 | 50,700 |
2024/03/08 | 700 | 708 | 700 | 707 | 106,800 |
2024/03/07 | 700 | 703 | 697 | 700 | 71,500 |
2024/03/06 | 692 | 699 | 691 | 696 | 51,900 |
2024/03/05 | 693 | 695 | 686 | 695 | 90,700 |
2024/03/04 | 700 | 701 | 693 | 693 | 117,800 |
2024/03/01 | 702 | 705 | 697 | 702 | 70,500 |
2024/02/29 | 694 | 703 | 693 | 699 | 135,700 |
2024/02/28 | 695 | 697 | 689 | 690 | 328,800 |
2024/02/27 | 718 | 719 | 715 | 717 | 234,700 |
2024/02/26 | 728 | 729 | 720 | 720 | 175,300 |
2024/02/22 | 733 | 733 | 726 | 728 | 87,000 |
2024/02/21 | 731 | 732 | 729 | 731 | 75,700 |
2024/02/20 | 733 | 735 | 731 | 731 | 54,700 |
2024/02/19 | 724 | 732 | 724 | 731 | 81,100 |
2024/02/16 | 721 | 727 | 717 | 723 | 73,600 |
2024/02/15 | 726 | 726 | 717 | 718 | 67,100 |
2024/02/14 | 721 | 726 | 719 | 724 | 105,600 |
2024/02/13 | 717 | 722 | 716 | 722 | 86,200 |
2024/02/09 | 708 | 717 | 707 | 714 | 103,600 |
2024/02/08 | 715 | 715 | 706 | 706 | 165,400 |
2024/02/07 | 718 | 718 | 709 | 716 | 177,700 |
2024/02/06 | 723 | 723 | 717 | 717 | 134,900 |
2024/02/05 | 724 | 724 | 721 | 724 | 101,100 |
2024/02/02 | 722 | 724 | 718 | 721 | 110,200 |
2024/02/01 | 719 | 722 | 715 | 718 | 132,000 |
2024/01/31 | 714 | 719 | 712 | 719 | 112,800 |
2024/01/30 | 719 | 719 | 712 | 712 | 195,700 |
2024/01/29 | 721 | 722 | 714 | 717 | 246,400 |
2024/01/26 | 724 | 727 | 723 | 723 | 68,900 |
2024/01/25 | 723 | 727 | 720 | 724 | 125,200 |
2024/01/24 | 724 | 725 | 721 | 722 | 80,900 |
2024/01/23 | 727 | 728 | 721 | 721 | 93,300 |
2024/01/22 | 718 | 726 | 716 | 726 | 73,700 |
2024/01/19 | 727 | 727 | 712 | 715 | 247,300 |
2024/01/18 | 724 | 729 | 723 | 725 | 81,900 |
2024/01/17 | 722 | 733 | 722 | 722 | 116,900 |
2024/01/16 | 732 | 734 | 722 | 722 | 178,100 |
2024/01/15 | 730 | 738 | 729 | 731 | 175,100 |
2024/01/12 | 743 | 748 | 728 | 730 | 289,200 |
2024/01/11 | 744 | 747 | 731 | 742 | 505,200 |
2024/01/10 | 790 | 790 | 782 | 785 | 102,400 |
2024/01/09 | 785 | 791 | 783 | 789 | 99,800 |
2024/01/05 | 773 | 785 | 773 | 778 | 100,600 |
2024/01/04 | 771 | 772 | 760 | 772 | 113,000 |
2023/12/29 | 760 | 766 | 758 | 766 | 65,100 |
2023/12/28 | 750 | 760 | 748 | 760 | 99,500 |
2023/12/27 | 749 | 750 | 742 | 750 | 83,600 |
2023/12/26 | 741 | 749 | 741 | 746 | 65,800 |
2023/12/25 | 734 | 741 | 731 | 741 | 58,600 |
2023/12/22 | 725 | 728 | 722 | 725 | 37,600 |
2023/12/21 | 725 | 728 | 722 | 725 | 45,700 |
2023/12/20 | 726 | 729 | 724 | 727 | 33,900 |
2023/12/19 | 723 | 726 | 718 | 725 | 32,700 |
2023/12/18 | 721 | 726 | 713 | 718 | 58,000 |
2023/12/15 | 731 | 731 | 724 | 725 | 41,300 |
2023/12/14 | 747 | 749 | 730 | 731 | 55,700 |
2023/12/13 | 735 | 746 | 735 | 743 | 62,800 |
2023/12/12 | 734 | 737 | 732 | 735 | 27,800 |
2023/12/11 | 730 | 734 | 729 | 733 | 37,200 |
2023/12/08 | 733 | 739 | 726 | 729 | 59,000 |
2023/12/07 | 738 | 738 | 734 | 734 | 34,900 |
2023/12/06 | 727 | 739 | 727 | 738 | 58,100 |
2023/12/05 | 729 | 732 | 725 | 726 | 44,100 |
2023/12/04 | 724 | 730 | 722 | 730 | 54,800 |
2023/12/01 | 718 | 724 | 716 | 723 | 57,100 |
2023/11/30 | 713 | 717 | 712 | 717 | 30,500 |
2023/11/29 | 715 | 718 | 714 | 715 | 25,500 |
2023/11/28 | 712 | 715 | 710 | 715 | 26,500 |
2023/11/27 | 710 | 712 | 708 | 709 | 26,800 |
2023/11/24 | 714 | 714 | 708 | 710 | 22,700 |
2023/11/22 | 714 | 720 | 711 | 711 | 37,500 |
2023/11/21 | 710 | 714 | 709 | 713 | 34,700 |
2023/11/20 | 705 | 712 | 705 | 709 | 61,200 |
2023/11/17 | 696 | 704 | 696 | 704 | 39,600 |
2023/11/16 | 702 | 702 | 696 | 696 | 40,800 |
2023/11/15 | 700 | 703 | 697 | 702 | 46,000 |
2023/11/14 | 703 | 703 | 695 | 697 | 24,800 |
2023/11/13 | 704 | 709 | 699 | 699 | 30,100 |
2023/11/10 | 698 | 706 | 696 | 706 | 30,800 |
2023/11/09 | 696 | 703 | 695 | 699 | 35,900 |
2023/11/08 | 707 | 708 | 695 | 696 | 57,500 |
2023/11/07 | 705 | 715 | 705 | 707 | 64,200 |
2023/11/06 | 707 | 709 | 702 | 706 | 56,000 |
2023/11/02 | 703 | 706 | 698 | 706 | 64,600 |
2023/11/01 | 707 | 709 | 702 | 705 | 73,300 |
2023/10/31 | 681 | 703 | 680 | 703 | 102,000 |
2023/10/30 | 696 | 696 | 681 | 684 | 140,900 |
2023/10/27 | 707 | 708 | 696 | 699 | 94,900 |
2023/10/26 | 709 | 715 | 708 | 708 | 76,800 |
2023/10/25 | 709 | 710 | 702 | 707 | 71,100 |
2023/10/24 | 697 | 707 | 696 | 707 | 83,300 |
2023/10/23 | 695 | 705 | 695 | 703 | 92,300 |
2023/10/20 | 708 | 708 | 695 | 695 | 135,800 |
2023/10/19 | 720 | 728 | 699 | 708 | 228,900 |
2023/10/18 | 706 | 723 | 706 | 720 | 236,800 |
2023/10/17 | 688 | 714 | 688 | 708 | 369,500 |
2023/10/16 | 686 | 699 | 675 | 689 | 426,200 |
2023/10/13 | 660 | 694 | 659 | 685 | 1,058,200 |
2023/10/12 | 630 | 631 | 620 | 621 | 115,700 |
2023/10/11 | 640 | 640 | 633 | 633 | 65,100 |
2023/10/10 | 640 | 640 | 635 | 637 | 46,500 |
2023/10/06 | 635 | 639 | 635 | 637 | 39,100 |
2023/10/05 | 627 | 636 | 627 | 635 | 58,600 |
2023/10/04 | 635 | 635 | 625 | 626 | 84,900 |
2023/10/03 | 641 | 642 | 636 | 636 | 62,000 |
2023/10/02 | 645 | 650 | 641 | 641 | 71,700 |
2023/09/29 | 645 | 649 | 641 | 646 | 82,200 |
2023/09/28 | 653 | 653 | 646 | 648 | 79,500 |
2023/09/27 | 646 | 654 | 645 | 654 | 101,100 |
2023/09/26 | 650 | 651 | 647 | 649 | 51,600 |
2023/09/25 | 648 | 651 | 647 | 649 | 73,600 |
2023/09/22 | 642 | 649 | 642 | 645 | 53,100 |
2023/09/21 | 647 | 650 | 643 | 643 | 53,400 |
2023/09/20 | 646 | 651 | 645 | 650 | 99,900 |
2023/09/19 | 645 | 648 | 645 | 648 | 48,300 |
2023/09/15 | 643 | 648 | 641 | 647 | 80,000 |
2023/09/14 | 645 | 647 | 642 | 643 | 67,300 |
2023/09/13 | 646 | 648 | 643 | 645 | 67,500 |
2023/09/12 | 640 | 648 | 640 | 647 | 92,700 |
2023/09/11 | 640 | 642 | 637 | 642 | 71,600 |
2023/09/08 | 646 | 646 | 636 | 637 | 159,700 |
2023/09/07 | 645 | 648 | 642 | 646 | 88,400 |
2023/09/06 | 647 | 649 | 645 | 645 | 93,300 |
2023/09/05 | 648 | 650 | 643 | 647 | 106,100 |
2023/09/04 | 653 | 653 | 647 | 647 | 172,800 |
2023/09/01 | 649 | 657 | 647 | 656 | 143,700 |
2023/08/31 | 653 | 654 | 646 | 648 | 181,600 |
2023/08/30 | 650 | 660 | 648 | 652 | 464,800 |
2023/08/29 | 668 | 681 | 662 | 672 | 655,900 |
2023/08/28 | 669 | 671 | 665 | 668 | 228,200 |
2023/08/25 | 667 | 669 | 665 | 667 | 133,100 |
2023/08/24 | 669 | 670 | 667 | 669 | 66,700 |
2023/08/23 | 660 | 668 | 660 | 668 | 118,300 |
2023/08/22 | 658 | 658 | 653 | 658 | 97,000 |
2023/08/21 | 662 | 662 | 656 | 656 | 156,800 |
2023/08/18 | 652 | 656 | 650 | 655 | 137,200 |
2023/08/17 | 661 | 661 | 651 | 655 | 210,400 |
2023/08/16 | 664 | 665 | 661 | 661 | 122,500 |
2023/08/15 | 672 | 672 | 663 | 665 | 167,700 |
2023/08/14 | 673 | 674 | 670 | 672 | 160,700 |
2023/08/10 | 673 | 673 | 666 | 671 | 230,900 |
2023/08/09 | 678 | 678 | 671 | 674 | 205,400 |
2023/08/08 | 682 | 684 | 680 | 682 | 94,200 |
2023/08/07 | 679 | 682 | 673 | 682 | 58,400 |
2023/08/04 | 668 | 678 | 667 | 678 | 81,400 |
2023/08/03 | 684 | 684 | 670 | 670 | 107,000 |
2023/08/02 | 685 | 687 | 681 | 686 | 100,100 |
2023/08/01 | 676 | 688 | 676 | 688 | 146,800 |
2023/07/31 | 676 | 678 | 673 | 675 | 175,200 |
2023/07/28 | 664 | 672 | 663 | 670 | 156,800 |
2023/07/27 | 668 | 669 | 665 | 667 | 92,400 |
2023/07/26 | 655 | 668 | 652 | 668 | 129,500 |
2023/07/25 | 653 | 655 | 650 | 653 | 89,300 |
2023/07/24 | 650 | 653 | 648 | 652 | 85,600 |
2023/07/21 | 646 | 646 | 643 | 644 | 91,000 |
2023/07/20 | 645 | 645 | 641 | 643 | 81,800 |
2023/07/19 | 640 | 644 | 637 | 644 | 78,100 |
2023/07/18 | 643 | 643 | 636 | 636 | 98,200 |
2023/07/14 | 650 | 651 | 635 | 637 | 204,900 |
2023/07/13 | 654 | 655 | 648 | 652 | 97,600 |
2023/07/12 | 652 | 655 | 651 | 653 | 60,500 |
2023/07/11 | 651 | 656 | 649 | 651 | 107,700 |
2023/07/10 | 648 | 650 | 645 | 647 | 92,000 |
2023/07/07 | 649 | 649 | 643 | 645 | 93,300 |
2023/07/06 | 653 | 655 | 651 | 651 | 58,200 |
2023/07/05 | 654 | 656 | 652 | 656 | 51,100 |
2023/07/04 | 654 | 656 | 650 | 655 | 74,000 |
2023/07/03 | 657 | 659 | 654 | 655 | 70,900 |
2023/06/30 | 656 | 656 | 650 | 652 | 66,100 |
2023/06/29 | 650 | 656 | 650 | 656 | 77,400 |
2023/06/28 | 644 | 650 | 644 | 650 | 72,900 |
2023/06/27 | 639 | 642 | 636 | 642 | 27,300 |
2023/06/26 | 638 | 641 | 634 | 640 | 45,100 |
2023/06/23 | 647 | 647 | 637 | 638 | 80,800 |
2023/06/22 | 647 | 648 | 640 | 642 | 58,600 |
2023/06/21 | 649 | 650 | 646 | 647 | 38,200 |
2023/06/20 | 648 | 648 | 643 | 646 | 42,000 |
2023/06/19 | 648 | 649 | 646 | 649 | 42,300 |
2023/06/16 | 646 | 648 | 644 | 648 | 80,400 |
2023/06/15 | 642 | 647 | 642 | 645 | 44,300 |
2023/06/14 | 646 | 646 | 640 | 644 | 52,800 |
2023/06/13 | 641 | 646 | 641 | 644 | 75,000 |
2023/06/12 | 636 | 641 | 636 | 641 | 26,900 |
2023/06/09 | 638 | 640 | 635 | 637 | 47,400 |
2023/06/08 | 637 | 638 | 632 | 634 | 33,900 |
2023/06/07 | 641 | 641 | 633 | 634 | 49,400 |
2023/06/06 | 636 | 640 | 634 | 639 | 51,800 |