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
2014/12/30 1,229 1,230 1,220 1,225 32,800
2014/12/29 1,222 1,229 1,220 1,227 52,200
2014/12/26 1,210 1,220 1,210 1,217 20,600
2014/12/25 1,217 1,217 1,207 1,210 30,200
2014/12/24 1,200 1,216 1,198 1,212 54,700
2014/12/22 1,200 1,205 1,192 1,196 43,300
2014/12/19 1,190 1,199 1,181 1,199 62,000
2014/12/18 1,197 1,205 1,177 1,179 84,600
2014/12/17 1,210 1,212 1,192 1,193 99,600
2014/12/16 1,212 1,217 1,210 1,211 49,000
2014/12/15 1,217 1,220 1,213 1,213 19,400
2014/12/12 1,218 1,230 1,213 1,213 63,200
2014/12/11 1,230 1,231 1,221 1,226 22,600
2014/12/10 1,226 1,238 1,223 1,233 49,800
2014/12/09 1,233 1,239 1,223 1,223 29,400
2014/12/08 1,241 1,243 1,232 1,233 30,600
2014/12/05 1,227 1,239 1,223 1,238 35,300
2014/12/04 1,234 1,239 1,224 1,228 25,300
2014/12/03 1,238 1,244 1,232 1,233 42,600
2014/12/02 1,220 1,235 1,216 1,235 50,700
2014/12/01 1,223 1,228 1,208 1,217 50,400
2014/11/28 1,209 1,222 1,209 1,220 33,400
2014/11/27 1,222 1,228 1,208 1,209 35,700
2014/11/26 1,218 1,223 1,211 1,218 27,500
2014/11/25 1,230 1,232 1,212 1,216 42,600
2014/11/21 1,221 1,236 1,196 1,226 88,500
2014/11/20 1,229 1,238 1,224 1,227 36,400
2014/11/19 1,248 1,248 1,232 1,233 51,400
2014/11/18 1,229 1,248 1,229 1,247 63,000
2014/11/17 1,235 1,238 1,222 1,228 41,700
2014/11/14 1,237 1,238 1,228 1,235 51,500
2014/11/13 1,210 1,234 1,201 1,233 56,800
2014/11/12 1,227 1,230 1,216 1,218 42,600
2014/11/11 1,232 1,234 1,221 1,227 47,100
2014/11/10 1,214 1,234 1,214 1,227 46,800
2014/11/07 1,208 1,217 1,202 1,213 46,100
2014/11/06 1,230 1,231 1,203 1,208 49,700
2014/11/05 1,214 1,230 1,207 1,229 64,400
2014/11/04 1,250 1,260 1,211 1,225 166,200
2014/10/31 1,210 1,244 1,196 1,242 149,600
2014/10/30 1,205 1,205 1,190 1,202 59,000
2014/10/29 1,200 1,210 1,188 1,204 106,600
2014/10/28 1,185 1,199 1,177 1,192 75,500
2014/10/27 1,175 1,184 1,164 1,183 77,700
2014/10/24 1,169 1,169 1,160 1,166 69,600
2014/10/23 1,155 1,163 1,152 1,155 59,500
2014/10/22 1,146 1,169 1,140 1,157 137,900
2014/10/21 1,148 1,174 1,126 1,138 128,400
2014/10/20 1,157 1,159 1,134 1,148 81,700
2014/10/17 1,136 1,150 1,100 1,130 242,800
2014/10/16 1,117 1,150 1,117 1,142 304,400
2014/10/15 1,143 1,153 1,131 1,146 342,200
2014/10/14 1,150 1,159 1,141 1,148 149,400
2014/10/10 1,142 1,210 1,139 1,161 177,300
2014/10/09 1,180 1,180 1,142 1,143 71,200
2014/10/08 1,180 1,182 1,166 1,173 66,100
2014/10/07 1,200 1,200 1,183 1,183 70,500
2014/10/06 1,200 1,212 1,192 1,194 48,500
2014/10/03 1,174 1,196 1,174 1,194 78,200
2014/10/02 1,190 1,190 1,175 1,176 82,300
2014/10/01 1,210 1,217 1,198 1,199 59,100
2014/09/30 1,191 1,208 1,187 1,204 93,400
2014/09/29 1,202 1,204 1,182 1,193 113,100
2014/09/26 1,208 1,212 1,201 1,206 61,100
2014/09/25 1,217 1,218 1,205 1,212 89,700
2014/09/24 1,225 1,227 1,208 1,217 120,800
2014/09/22 1,247 1,247 1,217 1,224 94,100
2014/09/19 1,247 1,247 1,230 1,237 70,300
2014/09/18 1,239 1,248 1,232 1,242 79,900
2014/09/17 1,239 1,239 1,231 1,232 27,200
2014/09/16 1,231 1,239 1,225 1,239 53,900
2014/09/12 1,241 1,241 1,225 1,232 83,500
2014/09/11 1,247 1,248 1,229 1,231 72,600
2014/09/10 1,225 1,244 1,224 1,244 77,100
2014/09/09 1,233 1,233 1,218 1,226 86,800
2014/09/08 1,230 1,231 1,214 1,227 84,100
2014/09/05 1,220 1,232 1,214 1,218 95,700
2014/09/04 1,228 1,228 1,208 1,212 108,800
2014/09/03 1,220 1,230 1,219 1,228 118,200
2014/09/02 1,236 1,237 1,216 1,217 152,100
2014/09/01 1,211 1,223 1,207 1,221 117,800
2014/08/29 1,240 1,242 1,202 1,211 260,500
2014/08/28 1,257 1,269 1,241 1,252 140,500
2014/08/27 1,278 1,279 1,258 1,265 351,100
2014/08/26 1,306 1,313 1,302 1,309 503,400
2014/08/25 1,323 1,325 1,315 1,315 164,200
2014/08/22 1,318 1,330 1,311 1,323 109,800
2014/08/21 1,357 1,359 1,302 1,318 319,200
2014/08/20 1,360 1,367 1,357 1,360 71,400
2014/08/19 1,370 1,371 1,351 1,362 126,900
2014/08/18 1,367 1,372 1,362 1,368 71,900
2014/08/15 1,363 1,366 1,357 1,362 82,100
2014/08/14 1,358 1,363 1,340 1,358 95,000
2014/08/13 1,336 1,354 1,332 1,354 127,600
2014/08/12 1,334 1,336 1,330 1,336 46,900
2014/08/11 1,330 1,335 1,322 1,334 60,200
2014/08/08 1,325 1,327 1,305 1,316 77,800
2014/08/07 1,320 1,330 1,315 1,329 62,800
2014/08/06 1,330 1,332 1,318 1,320 75,000
2014/08/05 1,336 1,338 1,330 1,330 49,500
2014/08/04 1,330 1,335 1,324 1,333 61,800
2014/08/01 1,320 1,327 1,315 1,320 53,600
2014/07/31 1,334 1,334 1,321 1,322 52,900
2014/07/30 1,342 1,342 1,327 1,329 108,800
2014/07/29 1,341 1,342 1,327 1,341 65,700
2014/07/28 1,327 1,342 1,327 1,337 96,400
2014/07/25 1,322 1,325 1,313 1,320 50,800
2014/07/24 1,323 1,327 1,310 1,310 73,700
2014/07/23 1,339 1,339 1,317 1,322 58,600
2014/07/22 1,300 1,339 1,300 1,339 145,900
2014/07/18 1,285 1,294 1,276 1,293 40,100
2014/07/17 1,293 1,296 1,284 1,289 56,400
2014/07/16 1,290 1,300 1,286 1,288 51,900
2014/07/15 1,296 1,299 1,290 1,290 35,500
2014/07/14 1,278 1,293 1,277 1,292 40,500
2014/07/11 1,290 1,292 1,268 1,277 98,000
2014/07/10 1,297 1,301 1,285 1,297 144,100
2014/07/09 1,302 1,302 1,296 1,300 60,900
2014/07/08 1,308 1,309 1,301 1,301 66,600
2014/07/07 1,304 1,309 1,301 1,305 66,000
2014/07/04 1,300 1,309 1,298 1,299 91,800
2014/07/03 1,305 1,305 1,296 1,298 52,400
2014/07/02 1,305 1,310 1,298 1,300 69,000
2014/07/01 1,298 1,313 1,297 1,299 121,000
2014/06/30 1,293 1,297 1,289 1,295 67,400
2014/06/27 1,291 1,298 1,277 1,284 98,000
2014/06/26 1,297 1,297 1,283 1,290 51,300
2014/06/25 1,275 1,294 1,273 1,284 82,400
2014/06/24 1,238 1,283 1,234 1,277 124,600
2014/06/23 1,275 1,280 1,241 1,245 128,300
2014/06/20 1,324 1,324 1,269 1,275 183,000
2014/06/19 1,331 1,348 1,304 1,328 113,100
2014/06/18 1,302 1,322 1,302 1,322 61,900
2014/06/17 1,288 1,300 1,288 1,300 48,200
2014/06/16 1,286 1,289 1,282 1,287 31,300
2014/06/13 1,272 1,285 1,271 1,282 77,300
2014/06/12 1,269 1,270 1,263 1,270 34,000
2014/06/11 1,262 1,270 1,261 1,268 50,500
2014/06/10 1,255 1,262 1,253 1,259 53,400
2014/06/09 1,247 1,251 1,245 1,251 36,100
2014/06/06 1,225 1,241 1,224 1,241 52,700
2014/06/05 1,234 1,237 1,221 1,227 47,000
2014/06/04 1,217 1,230 1,214 1,230 89,000
2014/06/03 1,199 1,219 1,198 1,217 83,900
2014/06/02 1,195 1,200 1,192 1,197 73,100
2014/05/30 1,179 1,188 1,177 1,188 53,600
2014/05/29 1,171 1,179 1,170 1,176 23,600
2014/05/28 1,170 1,176 1,169 1,171 36,200
2014/05/27 1,165 1,175 1,165 1,169 36,700
2014/05/26 1,157 1,160 1,154 1,160 34,900
2014/05/23 1,144 1,154 1,143 1,152 42,800
2014/05/22 1,135 1,140 1,134 1,140 37,700
2014/05/21 1,125 1,135 1,125 1,131 31,700
2014/05/20 1,127 1,135 1,125 1,131 33,300
2014/05/19 1,130 1,130 1,124 1,125 32,100
2014/05/16 1,122 1,127 1,120 1,125 48,000
2014/05/15 1,120 1,126 1,116 1,124 32,600
2014/05/14 1,106 1,120 1,099 1,120 44,600
2014/05/13 1,103 1,105 1,096 1,100 18,200
2014/05/12 1,110 1,111 1,093 1,093 63,900
2014/05/09 1,105 1,110 1,102 1,105 31,300
2014/05/08 1,105 1,113 1,103 1,105 46,200
2014/05/07 1,108 1,112 1,100 1,100 64,500
2014/05/02 1,112 1,117 1,105 1,107 34,600
2014/05/01 1,105 1,112 1,104 1,112 35,000
2014/04/30 1,108 1,111 1,103 1,105 46,200
2014/04/28 1,106 1,108 1,100 1,105 32,300
2014/04/25 1,104 1,107 1,096 1,103 37,200
2014/04/24 1,097 1,104 1,096 1,096 28,000
2014/04/23 1,102 1,104 1,095 1,096 25,300
2014/04/22 1,098 1,107 1,095 1,095 33,900
2014/04/21 1,100 1,110 1,095 1,098 39,700
2014/04/18 1,100 1,100 1,092 1,098 31,000
2014/04/17 1,096 1,099 1,093 1,094 28,700
2014/04/16 1,087 1,095 1,086 1,093 29,900
2014/04/15 1,087 1,090 1,082 1,082 35,900
2014/04/14 1,080 1,094 1,080 1,082 44,600
2014/04/11 1,071 1,091 1,068 1,080 61,700
2014/04/10 1,087 1,087 1,070 1,071 41,700
2014/04/09 1,077 1,079 1,070 1,075 50,600
2014/04/08 1,082 1,084 1,076 1,078 38,000
2014/04/07 1,084 1,093 1,079 1,082 41,000
2014/04/04 1,103 1,106 1,081 1,083 70,500
2014/04/03 1,109 1,119 1,100 1,102 32,200
2014/04/02 1,122 1,125 1,107 1,107 47,400
2014/04/01 1,117 1,122 1,104 1,120 48,600
2014/03/31 1,109 1,111 1,083 1,106 63,300
2014/03/28 1,078 1,098 1,074 1,097 56,100
2014/03/27 1,075 1,081 1,071 1,077 45,900
2014/03/26 1,090 1,098 1,074 1,078 40,700
2014/03/25 1,100 1,103 1,081 1,085 34,300
2014/03/24 1,069 1,103 1,069 1,090 48,100
2014/03/20 1,079 1,083 1,062 1,062 51,700
2014/03/19 1,095 1,096 1,073 1,074 32,100
2014/03/18 1,102 1,103 1,085 1,087 23,600
2014/03/17 1,090 1,100 1,071 1,073 34,300
2014/03/14 1,104 1,109 1,083 1,090 89,100
2014/03/13 1,118 1,124 1,116 1,118 26,900
2014/03/12 1,125 1,125 1,114 1,118 29,300
2014/03/11 1,126 1,130 1,126 1,126 26,000
2014/03/10 1,127 1,127 1,120 1,125 25,400
2014/03/07 1,123 1,127 1,122 1,127 29,500
2014/03/06 1,124 1,127 1,120 1,124 22,500
2014/03/05 1,120 1,130 1,120 1,124 18,000
2014/03/04 1,120 1,125 1,117 1,120 40,800
2014/03/03 1,112 1,124 1,100 1,121 38,900
2014/02/28 1,117 1,117 1,102 1,111 34,500
2014/02/27 1,112 1,122 1,110 1,111 27,600
2014/02/26 1,110 1,135 1,100 1,110 41,900
2014/02/25 1,142 1,142 1,132 1,139 41,800
2014/02/24 1,134 1,142 1,122 1,129 42,100
2014/02/21 1,122 1,132 1,119 1,132 33,600
2014/02/20 1,129 1,137 1,112 1,114 52,500
2014/02/19 1,130 1,139 1,125 1,128 46,700
2014/02/18 1,117 1,133 1,112 1,129 65,800
2014/02/17 1,105 1,120 1,093 1,117 37,000
2014/02/14 1,119 1,123 1,096 1,104 51,900
2014/02/13 1,137 1,141 1,114 1,119 69,800
2014/02/12 1,126 1,144 1,122 1,137 70,100
2014/02/10 1,125 1,130 1,115 1,123 45,700
2014/02/07 1,100 1,120 1,095 1,112 52,600
2014/02/06 1,085 1,100 1,076 1,091 53,100
2014/02/05 1,060 1,078 1,058 1,070 80,100
2014/02/04 1,081 1,090 1,048 1,048 155,800
2014/02/03 1,120 1,128 1,108 1,108 70,500
2014/01/31 1,130 1,135 1,116 1,130 74,700
2014/01/30 1,139 1,139 1,113 1,129 76,800
2014/01/29 1,120 1,150 1,116 1,150 133,000
2014/01/28 1,101 1,115 1,101 1,102 71,000
2014/01/27 1,108 1,111 1,094 1,098 92,200
2014/01/24 1,120 1,128 1,116 1,120 68,100
2014/01/23 1,148 1,148 1,130 1,130 66,000
2014/01/22 1,145 1,149 1,138 1,145 66,800
2014/01/21 1,150 1,154 1,134 1,138 68,900
2014/01/20 1,147 1,158 1,135 1,140 81,600
2014/01/17 1,132 1,143 1,129 1,139 79,400
2014/01/16 1,135 1,140 1,123 1,124 63,100
2014/01/15 1,128 1,139 1,120 1,132 170,600
2014/01/14 1,109 1,114 1,101 1,101 79,100
2014/01/10 1,117 1,117 1,105 1,116 67,300
2014/01/09 1,097 1,120 1,097 1,117 102,300
2014/01/08 1,109 1,130 1,101 1,125 130,900
2014/01/07 1,110 1,111 1,092 1,099 87,600
2014/01/06 1,131 1,132 1,101 1,104 157,000

このページの先頭へ