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 |
|---|---|---|---|---|---|
| 2024/07/26 | 729 | 729 | 720 | 723 | 108,400 |
| 2024/07/25 | 726 | 729 | 723 | 725 | 135,700 |
| 2024/07/24 | 740 | 740 | 730 | 730 | 109,800 |
| 2024/07/23 | 735 | 741 | 734 | 740 | 58,700 |
| 2024/07/22 | 736 | 737 | 733 | 733 | 78,400 |
| 2024/07/19 | 740 | 740 | 733 | 733 | 139,400 |
| 2024/07/18 | 744 | 744 | 738 | 740 | 116,100 |
| 2024/07/17 | 748 | 750 | 745 | 745 | 78,900 |
| 2024/07/16 | 758 | 758 | 742 | 744 | 157,900 |
| 2024/07/12 | 749 | 755 | 736 | 752 | 163,000 |
| 2024/07/11 | 766 | 766 | 760 | 764 | 83,900 |
| 2024/07/10 | 760 | 764 | 755 | 760 | 81,400 |
| 2024/07/09 | 758 | 762 | 755 | 759 | 47,100 |
| 2024/07/08 | 766 | 768 | 758 | 758 | 68,500 |
| 2024/07/05 | 760 | 763 | 760 | 760 | 43,200 |
| 2024/07/04 | 761 | 765 | 759 | 761 | 63,500 |
| 2024/07/03 | 767 | 768 | 762 | 763 | 58,800 |
| 2024/07/02 | 772 | 774 | 767 | 767 | 58,400 |
| 2024/07/01 | 768 | 772 | 768 | 769 | 68,800 |
| 2024/06/28 | 765 | 766 | 759 | 766 | 65,800 |
| 2024/06/27 | 763 | 766 | 762 | 764 | 58,700 |
| 2024/06/26 | 761 | 762 | 758 | 762 | 65,600 |
| 2024/06/25 | 755 | 759 | 750 | 759 | 70,700 |
| 2024/06/24 | 745 | 751 | 744 | 751 | 71,700 |
| 2024/06/21 | 746 | 747 | 743 | 743 | 46,300 |
| 2024/06/20 | 744 | 746 | 739 | 743 | 44,700 |
| 2024/06/19 | 738 | 742 | 735 | 742 | 43,800 |
| 2024/06/18 | 736 | 738 | 733 | 733 | 27,900 |
| 2024/06/17 | 737 | 737 | 731 | 736 | 46,600 |
| 2024/06/14 | 721 | 737 | 721 | 737 | 78,600 |
| 2024/06/13 | 728 | 728 | 722 | 725 | 25,700 |
| 2024/06/12 | 730 | 733 | 728 | 728 | 21,700 |
| 2024/06/11 | 734 | 735 | 730 | 730 | 35,000 |
| 2024/06/10 | 727 | 732 | 726 | 732 | 44,000 |
| 2024/06/07 | 724 | 725 | 723 | 725 | 17,900 |
| 2024/06/06 | 723 | 723 | 721 | 723 | 14,400 |
| 2024/06/05 | 722 | 723 | 720 | 723 | 30,800 |
| 2024/06/04 | 715 | 721 | 715 | 721 | 31,600 |
| 2024/06/03 | 722 | 722 | 717 | 720 | 23,100 |
| 2024/05/31 | 716 | 720 | 715 | 720 | 34,800 |
| 2024/05/30 | 711 | 714 | 710 | 714 | 28,200 |
| 2024/05/29 | 715 | 716 | 711 | 711 | 24,800 |
| 2024/05/28 | 716 | 716 | 713 | 716 | 26,000 |
| 2024/05/27 | 717 | 717 | 713 | 716 | 17,200 |
| 2024/05/24 | 711 | 717 | 710 | 716 | 32,400 |
| 2024/05/23 | 718 | 718 | 713 | 713 | 31,800 |
| 2024/05/22 | 720 | 720 | 715 | 715 | 33,500 |
| 2024/05/21 | 721 | 722 | 717 | 719 | 31,600 |
| 2024/05/20 | 724 | 724 | 719 | 721 | 37,900 |
| 2024/05/17 | 718 | 724 | 718 | 722 | 21,000 |
| 2024/05/16 | 726 | 726 | 717 | 718 | 39,300 |
| 2024/05/15 | 729 | 731 | 725 | 726 | 49,800 |
| 2024/05/14 | 728 | 729 | 723 | 725 | 36,400 |
| 2024/05/13 | 725 | 728 | 722 | 728 | 72,000 |
| 2024/05/10 | 721 | 721 | 718 | 720 | 19,600 |
| 2024/05/09 | 720 | 721 | 718 | 720 | 23,900 |
| 2024/05/08 | 723 | 724 | 716 | 718 | 35,200 |
| 2024/05/07 | 723 | 723 | 720 | 723 | 33,800 |
| 2024/05/02 | 720 | 722 | 718 | 720 | 27,300 |
| 2024/05/01 | 720 | 720 | 716 | 719 | 22,000 |
| 2024/04/30 | 713 | 720 | 711 | 720 | 35,900 |
| 2024/04/26 | 712 | 714 | 709 | 714 | 43,600 |
| 2024/04/25 | 718 | 718 | 713 | 713 | 23,500 |
| 2024/04/24 | 716 | 719 | 714 | 716 | 31,100 |
| 2024/04/23 | 714 | 716 | 711 | 713 | 28,900 |
| 2024/04/22 | 704 | 710 | 704 | 707 | 30,700 |
| 2024/04/19 | 708 | 709 | 696 | 700 | 95,100 |
| 2024/04/18 | 705 | 709 | 704 | 706 | 36,800 |
| 2024/04/17 | 713 | 713 | 706 | 706 | 47,900 |
| 2024/04/16 | 714 | 715 | 709 | 711 | 52,900 |
| 2024/04/15 | 714 | 719 | 713 | 716 | 28,500 |
| 2024/04/12 | 719 | 729 | 715 | 715 | 117,800 |
| 2024/04/11 | 725 | 725 | 708 | 708 | 126,800 |
| 2024/04/10 | 721 | 725 | 721 | 725 | 26,200 |
| 2024/04/09 | 722 | 723 | 719 | 723 | 28,300 |
| 2024/04/08 | 719 | 721 | 717 | 721 | 33,200 |
| 2024/04/05 | 720 | 721 | 715 | 719 | 33,200 |
| 2024/04/04 | 716 | 721 | 714 | 720 | 44,000 |
| 2024/04/03 | 715 | 720 | 713 | 716 | 53,000 |
| 2024/04/02 | 722 | 724 | 715 | 715 | 56,200 |
| 2024/04/01 | 726 | 727 | 722 | 722 | 42,500 |
| 2024/03/29 | 720 | 726 | 720 | 726 | 49,400 |
| 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 |