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 |
|---|---|---|---|---|---|
| 2025/07/30 | 738 | 747 | 737 | 745 | 85,500 |
| 2025/07/29 | 740 | 740 | 736 | 737 | 68,800 |
| 2025/07/28 | 745 | 747 | 740 | 740 | 87,900 |
| 2025/07/25 | 750 | 753 | 745 | 745 | 63,700 |
| 2025/07/24 | 752 | 754 | 749 | 749 | 67,700 |
| 2025/07/23 | 751 | 753 | 747 | 750 | 72,300 |
| 2025/07/22 | 754 | 755 | 747 | 748 | 67,000 |
| 2025/07/18 | 757 | 757 | 751 | 751 | 32,200 |
| 2025/07/17 | 751 | 758 | 751 | 757 | 59,500 |
| 2025/07/16 | 755 | 755 | 751 | 751 | 28,700 |
| 2025/07/15 | 754 | 764 | 751 | 751 | 60,900 |
| 2025/07/14 | 758 | 759 | 749 | 751 | 76,100 |
| 2025/07/11 | 741 | 760 | 741 | 760 | 169,100 |
| 2025/07/10 | 750 | 752 | 744 | 745 | 97,900 |
| 2025/07/09 | 745 | 753 | 743 | 747 | 46,700 |
| 2025/07/08 | 740 | 742 | 737 | 742 | 40,300 |
| 2025/07/07 | 741 | 744 | 741 | 741 | 29,400 |
| 2025/07/04 | 745 | 747 | 742 | 743 | 25,500 |
| 2025/07/03 | 746 | 746 | 740 | 745 | 28,500 |
| 2025/07/02 | 735 | 748 | 735 | 746 | 33,800 |
| 2025/07/01 | 744 | 745 | 739 | 740 | 40,900 |
| 2025/06/30 | 744 | 751 | 744 | 744 | 75,500 |
| 2025/06/27 | 737 | 741 | 735 | 741 | 53,700 |
| 2025/06/26 | 730 | 737 | 728 | 737 | 32,400 |
| 2025/06/25 | 725 | 727 | 721 | 727 | 25,700 |
| 2025/06/24 | 726 | 726 | 723 | 723 | 17,000 |
| 2025/06/23 | 720 | 723 | 719 | 723 | 21,800 |
| 2025/06/20 | 723 | 725 | 720 | 720 | 22,700 |
| 2025/06/19 | 721 | 724 | 721 | 724 | 17,700 |
| 2025/06/18 | 722 | 727 | 722 | 723 | 17,400 |
| 2025/06/17 | 725 | 725 | 721 | 722 | 15,200 |
| 2025/06/16 | 728 | 728 | 723 | 727 | 22,000 |
| 2025/06/13 | 727 | 728 | 722 | 725 | 35,300 |
| 2025/06/12 | 731 | 732 | 728 | 728 | 18,200 |
| 2025/06/11 | 730 | 733 | 728 | 731 | 16,600 |
| 2025/06/10 | 735 | 738 | 730 | 730 | 19,600 |
| 2025/06/09 | 743 | 743 | 733 | 734 | 24,400 |
| 2025/06/06 | 737 | 743 | 737 | 743 | 29,000 |
| 2025/06/05 | 732 | 740 | 732 | 738 | 19,300 |
| 2025/06/04 | 735 | 736 | 731 | 732 | 22,800 |
| 2025/06/03 | 733 | 736 | 729 | 729 | 25,600 |
| 2025/06/02 | 735 | 736 | 732 | 734 | 21,000 |
| 2025/05/30 | 734 | 739 | 731 | 738 | 24,900 |
| 2025/05/29 | 737 | 739 | 733 | 735 | 42,100 |
| 2025/05/28 | 740 | 741 | 736 | 738 | 29,400 |
| 2025/05/27 | 732 | 739 | 729 | 735 | 30,800 |
| 2025/05/26 | 725 | 731 | 725 | 730 | 32,000 |
| 2025/05/23 | 725 | 726 | 721 | 724 | 31,500 |
| 2025/05/22 | 718 | 721 | 713 | 719 | 32,400 |
| 2025/05/21 | 716 | 721 | 716 | 720 | 31,300 |
| 2025/05/20 | 720 | 722 | 715 | 716 | 44,400 |
| 2025/05/19 | 721 | 722 | 713 | 720 | 80,100 |
| 2025/05/16 | 720 | 724 | 716 | 716 | 47,800 |
| 2025/05/15 | 721 | 727 | 717 | 721 | 26,700 |
| 2025/05/14 | 729 | 729 | 718 | 723 | 29,400 |
| 2025/05/13 | 734 | 734 | 722 | 722 | 31,100 |
| 2025/05/12 | 729 | 734 | 725 | 734 | 46,900 |
| 2025/05/09 | 720 | 727 | 720 | 724 | 38,000 |
| 2025/05/08 | 719 | 723 | 715 | 721 | 23,700 |
| 2025/05/07 | 720 | 726 | 716 | 725 | 35,100 |
| 2025/05/02 | 717 | 721 | 710 | 720 | 51,900 |
| 2025/05/01 | 732 | 738 | 718 | 721 | 143,600 |
| 2025/04/30 | 730 | 732 | 722 | 732 | 54,000 |
| 2025/04/28 | 726 | 732 | 723 | 726 | 220,700 |
| 2025/04/25 | 716 | 719 | 715 | 718 | 51,300 |
| 2025/04/24 | 730 | 733 | 715 | 715 | 94,800 |
| 2025/04/23 | 736 | 737 | 730 | 730 | 50,900 |
| 2025/04/22 | 731 | 740 | 730 | 731 | 35,600 |
| 2025/04/21 | 728 | 737 | 726 | 728 | 39,300 |
| 2025/04/18 | 735 | 741 | 727 | 734 | 30,500 |
| 2025/04/17 | 726 | 732 | 719 | 731 | 43,000 |
| 2025/04/16 | 746 | 747 | 726 | 726 | 28,800 |
| 2025/04/15 | 763 | 763 | 741 | 741 | 39,800 |
| 2025/04/14 | 776 | 782 | 759 | 764 | 113,100 |
| 2025/04/11 | 711 | 726 | 707 | 719 | 61,900 |
| 2025/04/10 | 743 | 743 | 724 | 733 | 73,700 |
| 2025/04/09 | 710 | 713 | 696 | 704 | 78,300 |
| 2025/04/08 | 691 | 716 | 689 | 714 | 64,600 |
| 2025/04/07 | 672 | 695 | 669 | 671 | 141,800 |
| 2025/04/04 | 740 | 744 | 720 | 722 | 100,300 |
| 2025/04/03 | 730 | 753 | 728 | 750 | 61,800 |
| 2025/04/02 | 764 | 764 | 740 | 746 | 62,900 |
| 2025/04/01 | 774 | 775 | 762 | 762 | 38,000 |
| 2025/03/31 | 783 | 786 | 764 | 770 | 53,900 |
| 2025/03/28 | 783 | 790 | 780 | 790 | 48,500 |
| 2025/03/27 | 779 | 793 | 778 | 791 | 97,500 |
| 2025/03/26 | 773 | 786 | 770 | 786 | 111,200 |
| 2025/03/25 | 768 | 773 | 767 | 772 | 39,400 |
| 2025/03/24 | 768 | 771 | 764 | 767 | 37,600 |
| 2025/03/21 | 764 | 768 | 760 | 768 | 31,100 |
| 2025/03/19 | 765 | 770 | 765 | 770 | 34,900 |
| 2025/03/18 | 759 | 767 | 759 | 766 | 88,300 |
| 2025/03/17 | 755 | 759 | 754 | 759 | 44,600 |
| 2025/03/14 | 752 | 755 | 749 | 755 | 52,700 |
| 2025/03/13 | 742 | 752 | 742 | 752 | 34,600 |
| 2025/03/12 | 734 | 744 | 734 | 741 | 60,100 |
| 2025/03/11 | 735 | 739 | 732 | 734 | 55,400 |
| 2025/03/10 | 745 | 747 | 738 | 740 | 27,500 |
| 2025/03/07 | 748 | 749 | 742 | 745 | 44,600 |
| 2025/03/06 | 750 | 755 | 748 | 750 | 49,100 |
| 2025/03/05 | 751 | 754 | 748 | 750 | 31,600 |
| 2025/03/04 | 747 | 753 | 746 | 752 | 60,600 |
| 2025/03/03 | 742 | 750 | 742 | 747 | 91,600 |
| 2025/02/28 | 737 | 747 | 735 | 740 | 54,000 |
| 2025/02/27 | 731 | 742 | 731 | 737 | 67,600 |
| 2025/02/26 | 741 | 748 | 740 | 746 | 60,000 |
| 2025/02/25 | 743 | 746 | 737 | 745 | 51,500 |
| 2025/02/21 | 745 | 745 | 741 | 741 | 24,900 |
| 2025/02/20 | 743 | 746 | 743 | 745 | 38,900 |
| 2025/02/19 | 749 | 750 | 744 | 747 | 36,700 |
| 2025/02/18 | 745 | 750 | 743 | 746 | 48,700 |
| 2025/02/17 | 743 | 747 | 741 | 745 | 55,800 |
| 2025/02/14 | 747 | 747 | 739 | 742 | 22,900 |
| 2025/02/13 | 740 | 746 | 735 | 746 | 30,700 |
| 2025/02/12 | 740 | 741 | 735 | 735 | 37,900 |
| 2025/02/10 | 745 | 745 | 737 | 737 | 19,900 |
| 2025/02/07 | 743 | 746 | 740 | 742 | 26,600 |
| 2025/02/06 | 743 | 745 | 741 | 741 | 21,700 |
| 2025/02/05 | 729 | 740 | 729 | 740 | 51,300 |
| 2025/02/04 | 738 | 738 | 727 | 732 | 45,600 |
| 2025/02/03 | 735 | 736 | 728 | 728 | 52,000 |
| 2025/01/31 | 744 | 744 | 733 | 735 | 29,200 |
| 2025/01/30 | 743 | 747 | 742 | 744 | 25,300 |
| 2025/01/29 | 754 | 754 | 745 | 745 | 35,100 |
| 2025/01/28 | 746 | 755 | 746 | 754 | 48,400 |
| 2025/01/27 | 745 | 753 | 745 | 753 | 54,400 |
| 2025/01/24 | 740 | 749 | 739 | 744 | 57,300 |
| 2025/01/23 | 736 | 740 | 734 | 739 | 34,600 |
| 2025/01/22 | 735 | 738 | 732 | 738 | 31,300 |
| 2025/01/21 | 732 | 738 | 727 | 738 | 26,100 |
| 2025/01/20 | 733 | 734 | 729 | 731 | 23,300 |
| 2025/01/17 | 735 | 736 | 727 | 732 | 42,200 |
| 2025/01/16 | 749 | 752 | 742 | 744 | 43,300 |
| 2025/01/15 | 741 | 756 | 740 | 753 | 102,500 |
| 2025/01/14 | 750 | 750 | 737 | 747 | 126,200 |
| 2025/01/10 | 774 | 795 | 754 | 760 | 592,600 |
| 2025/01/09 | 727 | 728 | 720 | 722 | 51,300 |
| 2025/01/08 | 734 | 734 | 729 | 734 | 40,700 |
| 2025/01/07 | 730 | 734 | 728 | 734 | 60,700 |
| 2025/01/06 | 726 | 730 | 722 | 730 | 75,200 |
| 2024/12/30 | 723 | 725 | 721 | 725 | 25,800 |
| 2024/12/27 | 715 | 723 | 715 | 723 | 51,700 |
| 2024/12/26 | 710 | 714 | 710 | 714 | 54,000 |
| 2024/12/25 | 717 | 719 | 706 | 710 | 44,900 |
| 2024/12/24 | 717 | 717 | 713 | 715 | 29,000 |
| 2024/12/23 | 720 | 721 | 717 | 718 | 31,500 |
| 2024/12/20 | 710 | 720 | 710 | 720 | 52,600 |
| 2024/12/19 | 720 | 724 | 718 | 721 | 28,300 |
| 2024/12/18 | 725 | 726 | 722 | 722 | 17,700 |
| 2024/12/17 | 726 | 729 | 725 | 727 | 32,200 |
| 2024/12/16 | 726 | 729 | 723 | 726 | 24,600 |
| 2024/12/13 | 723 | 733 | 723 | 731 | 59,000 |
| 2024/12/12 | 729 | 730 | 726 | 729 | 36,800 |
| 2024/12/11 | 728 | 728 | 723 | 727 | 36,900 |
| 2024/12/10 | 726 | 729 | 722 | 723 | 25,900 |
| 2024/12/09 | 728 | 730 | 721 | 729 | 59,800 |
| 2024/12/06 | 727 | 733 | 727 | 732 | 72,300 |
| 2024/12/05 | 723 | 728 | 723 | 727 | 37,600 |
| 2024/12/04 | 725 | 728 | 721 | 722 | 39,900 |
| 2024/12/03 | 720 | 726 | 719 | 723 | 77,300 |
| 2024/12/02 | 719 | 721 | 715 | 720 | 55,300 |
| 2024/11/29 | 720 | 722 | 716 | 716 | 29,600 |
| 2024/11/28 | 712 | 721 | 711 | 721 | 70,200 |
| 2024/11/27 | 718 | 718 | 710 | 714 | 18,900 |
| 2024/11/26 | 716 | 718 | 714 | 716 | 31,900 |
| 2024/11/25 | 718 | 720 | 711 | 713 | 37,300 |
| 2024/11/22 | 718 | 719 | 715 | 718 | 37,700 |
| 2024/11/21 | 717 | 718 | 712 | 714 | 37,600 |
| 2024/11/20 | 716 | 718 | 712 | 715 | 53,600 |
| 2024/11/19 | 708 | 717 | 708 | 716 | 99,900 |
| 2024/11/18 | 698 | 710 | 698 | 710 | 72,200 |
| 2024/11/15 | 701 | 707 | 698 | 701 | 77,300 |
| 2024/11/14 | 695 | 703 | 695 | 701 | 84,200 |
| 2024/11/13 | 694 | 699 | 693 | 698 | 64,300 |
| 2024/11/12 | 691 | 696 | 690 | 693 | 38,600 |
| 2024/11/11 | 687 | 694 | 687 | 694 | 31,700 |
| 2024/11/08 | 695 | 699 | 691 | 694 | 55,600 |
| 2024/11/07 | 688 | 692 | 684 | 692 | 64,900 |
| 2024/11/06 | 685 | 686 | 680 | 685 | 58,500 |
| 2024/11/05 | 680 | 684 | 678 | 681 | 43,900 |
| 2024/11/01 | 674 | 683 | 674 | 681 | 44,700 |
| 2024/10/31 | 673 | 682 | 672 | 679 | 77,800 |
| 2024/10/30 | 669 | 674 | 665 | 666 | 87,200 |
| 2024/10/29 | 669 | 674 | 666 | 674 | 56,400 |
| 2024/10/28 | 652 | 670 | 652 | 666 | 72,800 |
| 2024/10/25 | 655 | 658 | 651 | 653 | 49,800 |
| 2024/10/24 | 650 | 655 | 646 | 652 | 89,400 |
| 2024/10/23 | 657 | 660 | 651 | 652 | 93,500 |
| 2024/10/22 | 662 | 663 | 656 | 657 | 56,100 |
| 2024/10/21 | 659 | 662 | 658 | 661 | 43,200 |
| 2024/10/18 | 658 | 661 | 656 | 659 | 42,200 |
| 2024/10/17 | 660 | 663 | 656 | 658 | 62,200 |
| 2024/10/16 | 663 | 669 | 658 | 658 | 81,500 |
| 2024/10/15 | 664 | 669 | 663 | 663 | 63,000 |
| 2024/10/11 | 687 | 687 | 663 | 663 | 186,200 |
| 2024/10/10 | 685 | 685 | 677 | 677 | 64,800 |
| 2024/10/09 | 684 | 686 | 681 | 682 | 41,300 |
| 2024/10/08 | 686 | 686 | 678 | 679 | 51,500 |
| 2024/10/07 | 689 | 690 | 687 | 690 | 45,400 |
| 2024/10/04 | 685 | 687 | 683 | 687 | 32,700 |