日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2004/12/30 1,769 1,811 1,752 1,804 26,400
2004/12/29 1,710 1,771 1,710 1,769 39,700
2004/12/28 1,680 1,725 1,651 1,706 28,500
2004/12/27 1,675 1,700 1,657 1,670 20,700
2004/12/24 1,621 1,686 1,621 1,679 51,700
2004/12/22 1,600 1,640 1,600 1,620 21,100
2004/12/21 1,585 1,621 1,585 1,610 20,900
2004/12/20 1,619 1,645 1,619 1,644 17,600
2004/12/17 1,630 1,649 1,630 1,649 33,500
2004/12/16 1,643 1,648 1,630 1,644 11,400
2004/12/15 1,650 1,652 1,625 1,643 15,700
2004/12/14 1,648 1,651 1,640 1,650 31,200
2004/12/13 1,642 1,651 1,635 1,648 14,500
2004/12/10 1,650 1,650 1,615 1,641 15,800
2004/12/09 1,650 1,650 1,610 1,643 9,400
2004/12/08 1,658 1,671 1,650 1,651 5,200
2004/12/07 1,681 1,681 1,660 1,680 5,200
2004/12/06 1,695 1,695 1,674 1,681 7,300
2004/12/03 1,694 1,699 1,670 1,699 15,600
2004/12/02 1,670 1,691 1,670 1,691 14,700
2004/12/01 1,650 1,680 1,611 1,664 7,600
2004/11/30 1,640 1,680 1,640 1,680 8,300
2004/11/29 1,639 1,670 1,638 1,670 10,400
2004/11/26 1,644 1,660 1,644 1,649 12,500
2004/11/25 1,652 1,652 1,625 1,644 17,300
2004/11/24 1,641 1,668 1,641 1,652 34,000
2004/11/22 1,659 1,660 1,541 1,640 35,300
2004/11/19 1,685 1,704 1,681 1,681 11,400
2004/11/18 1,680 1,715 1,680 1,685 15,700
2004/11/17 1,680 1,708 1,680 1,708 13,500
2004/11/16 1,711 1,719 1,701 1,701 20,000
2004/11/15 1,711 1,718 1,690 1,718 21,700
2004/11/12 1,701 1,714 1,696 1,711 12,400
2004/11/11 1,682 1,725 1,682 1,701 16,300
2004/11/10 1,701 1,726 1,700 1,710 21,400
2004/11/09 1,685 1,720 1,685 1,710 19,600
2004/11/08 1,680 1,692 1,671 1,683 21,400
2004/11/05 1,660 1,710 1,657 1,685 30,800
2004/11/04 1,668 1,702 1,664 1,690 32,400
2004/11/02 1,710 1,715 1,660 1,698 32,900
2004/11/01 1,733 1,736 1,715 1,715 16,500
2004/10/29 1,730 1,739 1,710 1,735 29,500
2004/10/28 1,710 1,735 1,708 1,734 23,200
2004/10/27 1,700 1,715 1,698 1,703 32,500
2004/10/26 1,640 1,699 1,640 1,694 26,000
2004/10/25 1,640 1,650 1,630 1,640 27,100
2004/10/22 1,602 1,660 1,602 1,627 36,700
2004/10/21 1,678 1,679 1,600 1,600 76,600
2004/10/20 1,697 1,708 1,625 1,680 67,700
2004/10/19 1,700 1,705 1,680 1,697 71,000
2004/10/18 1,637 1,680 1,628 1,677 95,100
2004/10/15 1,610 1,625 1,595 1,607 72,300
2004/10/14 1,550 1,595 1,530 1,588 77,600
2004/10/13 1,500 1,510 1,480 1,505 27,000
2004/10/12 1,440 1,483 1,440 1,460 11,200
2004/10/08 1,460 1,464 1,436 1,440 36,900
2004/10/07 1,469 1,478 1,461 1,470 29,300
2004/10/06 1,498 1,498 1,480 1,489 18,600
2004/10/05 1,500 1,500 1,485 1,498 19,600
2004/10/04 1,500 1,548 1,481 1,481 55,200
2004/10/01 1,476 1,480 1,444 1,450 49,700
2004/09/30 1,315 1,437 1,315 1,436 70,300
2004/09/29 1,361 1,362 1,314 1,334 64,000
2004/09/28 1,405 1,414 1,341 1,341 56,800
2004/09/27 1,496 1,499 1,403 1,425 43,000
2004/09/24 1,514 1,520 1,495 1,501 33,200
2004/09/22 1,580 1,584 1,527 1,550 29,800
2004/09/21 1,597 1,605 1,580 1,580 21,800
2004/09/17 1,590 1,620 1,590 1,608 31,900
2004/09/16 1,655 1,655 1,581 1,596 56,300
2004/09/15 1,714 1,714 1,651 1,680 36,600
2004/09/14 1,730 1,740 1,718 1,725 17,800
2004/09/13 1,752 1,752 1,741 1,745 16,900
2004/09/10 1,778 1,778 1,750 1,756 25,000
2004/09/09 1,797 1,797 1,772 1,779 9,400
2004/09/08 1,808 1,810 1,785 1,799 9,400
2004/09/07 1,815 1,815 1,800 1,810 9,400
2004/09/06 1,825 1,829 1,815 1,815 17,300
2004/09/03 1,830 1,839 1,824 1,828 17,400
2004/09/02 1,821 1,827 1,814 1,820 23,400
2004/09/01 1,790 1,811 1,790 1,809 15,800
2004/08/31 1,790 1,800 1,781 1,800 20,000
2004/08/30 1,779 1,795 1,763 1,785 28,600
2004/08/27 1,714 1,760 1,714 1,754 13,000
2004/08/26 1,717 1,750 1,690 1,743 39,600
2004/08/25 1,771 1,799 1,770 1,787 28,000
2004/08/24 1,833 1,833 1,819 1,824 10,800
2004/08/23 1,821 1,833 1,821 1,825 9,000
2004/08/20 1,829 1,843 1,810 1,829 18,100
2004/08/19 1,799 1,843 1,799 1,843 10,200
2004/08/18 1,819 1,839 1,790 1,802 10,400
2004/08/17 1,800 1,845 1,800 1,811 23,300
2004/08/16 1,851 1,851 1,761 1,779 35,000
2004/08/13 1,915 1,915 1,880 1,881 31,900
2004/08/12 1,952 1,970 1,937 1,937 23,700
2004/08/11 1,980 1,995 1,965 1,982 22,900
2004/08/10 2,000 2,000 1,975 1,990 19,900
2004/08/09 1,970 2,005 1,954 2,000 21,300
2004/08/06 1,990 2,015 1,980 2,010 21,600
2004/08/05 2,020 2,025 1,999 2,000 22,400
2004/08/04 2,020 2,020 1,988 2,020 46,200
2004/08/03 1,990 2,035 1,985 2,020 56,300
2004/08/02 2,020 2,070 2,015 2,015 149,800
2004/07/30 2,080 2,120 1,971 2,060 411,100
2004/07/29 2,055 2,065 2,035 2,050 99,500
2004/07/28 2,025 2,035 2,010 2,015 46,600
2004/07/27 2,085 2,090 1,981 1,994 62,500
2004/07/26 2,120 2,145 2,085 2,085 33,800
2004/07/23 2,170 2,170 2,140 2,145 36,600
2004/07/22 2,140 2,170 2,125 2,150 37,100
2004/07/21 2,155 2,210 2,140 2,170 228,500
2004/07/20 2,165 2,180 2,100 2,115 57,900
2004/07/16 2,160 2,185 2,150 2,175 32,400
2004/07/15 2,150 2,230 2,150 2,180 176,700
2004/07/14 2,110 2,150 2,100 2,140 95,100
2004/07/13 2,045 2,100 2,040 2,085 111,900
2004/07/12 2,050 2,055 2,040 2,050 39,000
2004/07/09 2,040 2,055 2,030 2,050 29,100
2004/07/08 2,035 2,070 2,035 2,045 40,100
2004/07/07 2,025 2,060 2,000 2,060 41,500
2004/07/06 2,055 2,085 2,055 2,060 24,400
2004/07/05 2,070 2,080 2,055 2,080 19,300
2004/07/02 2,010 2,095 2,010 2,090 69,000
2004/07/01 2,035 2,050 1,965 2,050 90,600
2004/06/30 2,090 2,095 2,080 2,095 18,500
2004/06/29 2,085 2,085 2,060 2,065 18,000
2004/06/28 2,095 2,095 2,075 2,075 36,200
2004/06/25 2,095 2,100 2,080 2,095 18,400
2004/06/24 2,100 2,105 2,055 2,085 75,000
2004/06/23 2,095 2,095 2,075 2,090 43,800
2004/06/22 2,095 2,120 2,010 2,080 115,000
2004/06/21 2,010 2,090 2,010 2,085 112,500
2004/06/18 1,976 2,030 1,975 2,000 84,800
2004/06/17 1,949 1,960 1,936 1,960 20,800
2004/06/16 1,899 1,930 1,876 1,930 35,700
2004/06/15 1,875 1,889 1,855 1,873 16,700
2004/06/14 1,841 1,879 1,841 1,875 14,800
2004/06/11 1,815 1,833 1,815 1,830 22,700
2004/06/10 1,830 1,830 1,815 1,815 17,900
2004/06/09 1,855 1,865 1,832 1,844 13,300
2004/06/08 1,890 1,890 1,853 1,860 22,300
2004/06/07 1,831 1,864 1,831 1,864 24,200
2004/06/04 1,850 1,887 1,821 1,831 20,100
2004/06/03 1,902 1,930 1,850 1,851 27,700
2004/06/02 1,926 1,935 1,910 1,911 15,600
2004/06/01 1,900 1,923 1,900 1,920 43,200
2004/05/31 1,830 1,894 1,830 1,894 32,200
2004/05/28 1,759 1,800 1,759 1,800 32,500
2004/05/27 1,740 1,756 1,740 1,755 22,100
2004/05/26 1,750 1,755 1,730 1,750 34,600
2004/05/25 1,756 1,768 1,711 1,711 19,000
2004/05/24 1,747 1,750 1,726 1,747 16,000
2004/05/21 1,731 1,745 1,690 1,720 14,200
2004/05/20 1,780 1,780 1,701 1,701 30,200
2004/05/19 1,620 1,750 1,620 1,720 37,300
2004/05/18 1,449 1,610 1,431 1,560 43,200
2004/05/17 1,600 1,620 1,450 1,500 57,700
2004/05/14 1,702 1,750 1,660 1,685 31,800
2004/05/13 1,740 1,759 1,690 1,759 72,200
2004/05/12 1,700 1,730 1,690 1,695 68,100
2004/05/11 1,622 1,750 1,600 1,610 119,900
2004/05/10 2,035 2,035 1,760 1,772 95,600
2004/05/07 2,095 2,100 2,055 2,060 41,600
2004/05/06 2,125 2,130 2,060 2,100 57,100
2004/04/30 2,105 2,120 2,075 2,110 33,800
2004/04/28 2,075 2,130 2,070 2,130 34,300
2004/04/27 2,080 2,100 2,040 2,100 67,000
2004/04/26 2,160 2,160 2,060 2,065 45,100
2004/04/23 2,110 2,170 2,025 2,165 129,900
2004/04/22 2,070 2,150 2,070 2,125 159,700
2004/04/21 2,070 2,200 2,070 2,150 48,000
2004/04/20 2,090 2,120 2,050 2,080 54,100
2004/04/19 2,190 2,190 1,980 2,075 123,200
2004/04/16 2,325 2,350 2,260 2,310 49,800
2004/04/15 2,350 2,470 2,230 2,235 68,900
2004/04/14 2,095 2,470 2,070 2,330 145,300
2004/04/13 2,000 2,110 2,000 2,100 75,100
2004/04/12 1,879 2,040 1,858 2,000 48,800
2004/04/09 1,945 1,945 1,900 1,900 36,000
2004/04/08 1,870 1,945 1,860 1,945 56,700
2004/04/07 1,870 1,875 1,840 1,860 17,600
2004/04/06 1,861 1,890 1,837 1,880 31,200
2004/04/05 1,885 1,900 1,860 1,865 38,400
2004/04/02 1,851 1,930 1,850 1,885 62,000
2004/04/01 1,800 1,850 1,800 1,814 27,800
2004/03/31 1,767 1,780 1,731 1,780 38,900
2004/03/30 1,685 1,725 1,676 1,707 24,500
2004/03/29 1,660 1,731 1,654 1,683 33,100
2004/03/26 1,650 1,678 1,635 1,670 26,800
2004/03/25 1,700 1,755 1,675 1,678 50,800
2004/03/24 1,600 1,698 1,550 1,690 94,400
2004/03/23 1,490 1,515 1,461 1,514 48,100
2004/03/22 1,486 1,498 1,460 1,485 15,800
2004/03/19 1,500 1,500 1,445 1,486 29,200
2004/03/18 1,530 1,530 1,494 1,509 57,100
2004/03/17 1,499 1,526 1,490 1,510 72,100
2004/03/16 1,395 1,479 1,395 1,478 72,000
2004/03/15 1,299 1,358 1,295 1,335 23,100
2004/03/12 1,281 1,320 1,280 1,320 17,500
2004/03/11 1,340 1,340 1,300 1,310 18,600
2004/03/10 1,360 1,360 1,335 1,340 19,400
2004/03/09 1,399 1,399 1,349 1,360 31,700
2004/03/08 1,350 1,390 1,330 1,359 30,800
2004/03/05 1,390 1,390 1,310 1,322 55,700
2004/03/04 1,280 1,374 1,265 1,350 72,400
2004/03/03 1,194 1,220 1,170 1,220 39,400
2004/03/02 1,177 1,195 1,149 1,150 42,900
2004/03/01 1,117 1,125 1,111 1,117 26,500
2004/02/27 1,135 1,135 1,114 1,117 32,300
2004/02/26 1,148 1,148 1,126 1,145 18,900
2004/02/25 1,176 1,177 1,150 1,158 33,000
2004/02/24 1,221 1,221 1,162 1,171 106,100
2004/02/24 1 -> 2.00 分割
2004/02/23 2,290 2,300 2,260 2,290 59,600
2004/02/20 2,290 2,290 2,240 2,265 26,200
2004/02/19 2,310 2,320 2,280 2,290 20,100
2004/02/18 2,340 2,345 2,305 2,310 36,400
2004/02/17 2,320 2,330 2,305 2,305 24,400
2004/02/16 2,330 2,340 2,300 2,320 58,500
2004/02/13 2,265 2,325 2,265 2,300 76,100
2004/02/12 2,250 2,340 2,250 2,270 16,200
2004/02/10 2,300 2,300 2,200 2,250 20,400
2004/02/09 2,300 2,360 2,295 2,325 12,900
2004/02/06 2,360 2,360 2,280 2,330 17,300
2004/02/05 2,440 2,440 2,350 2,360 18,400
2004/02/04 2,345 2,460 2,320 2,440 39,700
2004/02/03 2,285 2,325 2,250 2,325 32,000
2004/02/02 2,255 2,330 2,200 2,290 24,500
2004/01/30 2,155 2,290 2,140 2,180 19,500
2004/01/29 2,200 2,200 2,110 2,115 46,700
2004/01/28 2,400 2,400 2,250 2,265 73,600
2004/01/27 2,100 2,220 2,100 2,220 99,900
2004/01/26 1,920 1,930 1,919 1,920 3,000
2004/01/23 1,928 1,928 1,900 1,910 25,700
2004/01/22 1,932 1,935 1,926 1,926 7,600
2004/01/21 1,922 1,960 1,921 1,935 17,800
2004/01/20 1,970 1,970 1,950 1,950 8,400
2004/01/19 1,970 2,000 1,920 1,970 13,300
2004/01/16 1,979 1,980 1,960 1,970 700
2004/01/15 1,990 1,990 1,961 1,990 6,400
2004/01/14 1,980 1,988 1,960 1,988 5,600
2004/01/13 2,020 2,020 1,960 1,960 4,200
2004/01/09 2,000 2,000 1,960 2,000 14,300
2004/01/08 2,040 2,050 1,995 2,050 12,800
2004/01/07 2,070 2,070 2,015 2,040 21,100
2004/01/06 2,000 2,080 1,999 2,070 22,000
2004/01/05 1,969 2,000 1,969 2,000 7,600

このページの先頭へ