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
2016/12/30 1,079 1,087 1,072 1,085 60,900
2016/12/29 1,081 1,083 1,072 1,076 77,400
2016/12/28 1,080 1,088 1,078 1,082 94,300
2016/12/27 1,075 1,082 1,071 1,077 80,100
2016/12/26 1,079 1,084 1,076 1,079 98,000
2016/12/22 1,085 1,087 1,064 1,069 97,400
2016/12/21 1,080 1,085 1,076 1,079 106,000
2016/12/20 1,070 1,079 1,060 1,077 104,600
2016/12/19 1,091 1,096 1,063 1,066 166,100
2016/12/16 1,067 1,091 1,067 1,087 178,800
2016/12/15 1,049 1,059 1,048 1,057 159,800
2016/12/14 1,037 1,046 1,028 1,039 114,200
2016/12/13 1,020 1,035 1,019 1,035 108,200
2016/12/12 1,011 1,018 1,004 1,016 98,800
2016/12/09 1,006 1,010 1,000 1,009 120,400
2016/12/08 1,017 1,017 1,003 1,011 117,300
2016/12/07 1,014 1,024 1,002 1,007 111,200
2016/12/06 1,004 1,017 1,000 1,010 135,100
2016/12/05 1,020 1,021 999 1,004 177,100
2016/12/02 990 1,030 990 1,027 312,600
2016/12/01 994 999 989 991 121,500
2016/11/30 986 995 985 989 80,300
2016/11/29 995 995 977 984 163,100
2016/11/28 997 998 991 998 134,400
2016/11/25 994 998 991 994 121,000
2016/11/24 986 994 985 991 77,200
2016/11/22 981 986 977 983 87,300
2016/11/21 985 989 978 980 60,600
2016/11/18 973 989 970 985 129,200
2016/11/17 958 966 958 964 46,900
2016/11/16 945 960 939 959 113,300
2016/11/15 952 952 941 943 127,000
2016/11/14 960 967 954 957 99,700
2016/11/11 979 983 952 958 142,900
2016/11/10 963 975 959 973 88,100
2016/11/09 963 972 926 934 147,900
2016/11/08 971 975 962 962 63,000
2016/11/07 968 977 968 970 63,000
2016/11/04 975 978 967 970 92,900
2016/11/02 987 987 973 980 131,300
2016/11/01 986 993 980 993 87,900
2016/10/31 1,002 1,004 985 989 120,800
2016/10/28 999 1,007 993 1,007 136,200
2016/10/27 981 999 979 999 118,400
2016/10/26 978 983 977 981 66,100
2016/10/25 981 983 976 980 61,500
2016/10/24 981 983 976 980 98,100
2016/10/21 986 987 978 980 118,800
2016/10/20 994 994 983 986 79,200
2016/10/19 992 993 978 988 103,100
2016/10/18 995 997 987 992 122,000
2016/10/17 976 996 972 991 188,200
2016/10/14 971 978 967 972 205,600
2016/10/13 960 979 960 971 192,900
2016/10/12 940 992 940 988 454,100
2016/10/11 939 939 931 932 69,800
2016/10/07 934 939 931 939 99,900
2016/10/06 933 935 929 932 97,900
2016/10/05 927 933 923 926 175,600
2016/10/04 906 927 906 923 169,900
2016/10/03 895 917 888 906 191,800
2016/09/30 912 912 896 898 247,300
2016/09/29 929 929 912 915 213,100
2016/09/28 936 939 924 929 198,300
2016/09/27 946 946 932 944 188,300
2016/09/26 958 958 945 949 148,600
2016/09/23 967 967 954 960 128,100
2016/09/21 963 969 953 967 160,200
2016/09/20 970 970 962 965 113,600
2016/09/16 964 975 961 975 97,700
2016/09/15 975 980 963 964 81,700
2016/09/14 982 984 975 977 85,500
2016/09/13 979 989 977 984 47,700
2016/09/12 980 982 970 977 59,500
2016/09/09 992 993 983 986 67,700
2016/09/08 989 993 983 992 84,900
2016/09/07 984 989 980 988 85,300
2016/09/06 976 987 972 984 109,400
2016/09/05 975 978 966 973 89,100
2016/09/02 965 981 964 973 129,200
2016/09/01 970 970 963 964 58,900
2016/08/31 971 978 964 970 60,200
2016/08/30 953 977 953 975 119,900
2016/08/29 951 954 942 952 306,000
2016/08/26 974 980 973 974 493,200
2016/08/25 992 993 983 984 155,100
2016/08/24 980 991 978 990 103,000
2016/08/23 990 990 973 976 186,100
2016/08/22 957 1,000 957 998 206,500
2016/08/19 954 957 941 955 215,400
2016/08/18 980 983 954 957 370,000
2016/08/17 985 997 984 984 130,300
2016/08/16 1,000 1,004 985 985 316,800
2016/08/15 1,030 1,030 1,006 1,009 177,300
2016/08/12 1,031 1,043 1,021 1,035 131,500
2016/08/10 1,045 1,052 1,036 1,039 116,200
2016/08/09 1,055 1,058 1,046 1,050 71,800
2016/08/08 1,063 1,065 1,053 1,057 75,000
2016/08/05 1,089 1,089 1,067 1,067 76,900
2016/08/04 1,100 1,106 1,072 1,080 75,600
2016/08/03 1,103 1,107 1,094 1,098 51,300
2016/08/02 1,095 1,112 1,092 1,110 31,300
2016/08/01 1,092 1,096 1,081 1,094 54,500
2016/07/29 1,088 1,099 1,076 1,097 62,800
2016/07/28 1,090 1,094 1,075 1,090 69,000
2016/07/27 1,114 1,115 1,089 1,092 146,500
2016/07/26 1,120 1,124 1,106 1,111 63,100
2016/07/25 1,124 1,130 1,121 1,123 46,700
2016/07/22 1,119 1,124 1,117 1,124 44,100
2016/07/21 1,125 1,125 1,116 1,120 40,600
2016/07/20 1,115 1,118 1,108 1,116 43,400
2016/07/19 1,128 1,128 1,108 1,114 63,000
2016/07/15 1,138 1,138 1,110 1,116 70,300
2016/07/14 1,124 1,136 1,122 1,130 70,600
2016/07/13 1,130 1,130 1,111 1,120 127,200
2016/07/12 1,121 1,138 1,121 1,132 116,900
2016/07/11 1,150 1,159 1,122 1,135 225,800
2016/07/08 1,284 1,284 1,259 1,261 24,600
2016/07/07 1,268 1,283 1,266 1,283 29,600
2016/07/06 1,269 1,277 1,249 1,274 31,000
2016/07/05 1,281 1,281 1,268 1,278 19,600
2016/07/04 1,245 1,286 1,245 1,281 67,400
2016/07/01 1,251 1,269 1,243 1,243 53,800
2016/06/30 1,262 1,265 1,245 1,247 26,300
2016/06/29 1,249 1,262 1,240 1,251 31,400
2016/06/28 1,219 1,255 1,210 1,239 50,500
2016/06/27 1,207 1,236 1,207 1,227 36,700
2016/06/24 1,250 1,254 1,174 1,198 77,900
2016/06/23 1,210 1,231 1,204 1,231 30,700
2016/06/22 1,248 1,248 1,210 1,223 53,100
2016/06/21 1,245 1,256 1,240 1,251 28,600
2016/06/20 1,241 1,258 1,238 1,245 20,800
2016/06/17 1,235 1,247 1,230 1,236 23,400
2016/06/16 1,251 1,264 1,224 1,230 38,400
2016/06/15 1,253 1,264 1,247 1,251 30,100
2016/06/14 1,255 1,266 1,252 1,259 28,300
2016/06/13 1,284 1,284 1,261 1,266 38,300
2016/06/10 1,299 1,300 1,285 1,296 56,400
2016/06/09 1,287 1,292 1,281 1,289 19,700
2016/06/08 1,280 1,290 1,276 1,290 20,200
2016/06/07 1,279 1,280 1,266 1,277 18,700
2016/06/06 1,264 1,282 1,264 1,281 28,400
2016/06/03 1,248 1,277 1,244 1,274 33,300
2016/06/02 1,262 1,265 1,241 1,256 41,100
2016/06/01 1,287 1,287 1,270 1,274 27,800
2016/05/31 1,277 1,287 1,267 1,285 52,300
2016/05/30 1,260 1,276 1,250 1,276 25,200
2016/05/27 1,254 1,266 1,254 1,260 18,600
2016/05/26 1,250 1,260 1,250 1,255 28,900
2016/05/25 1,249 1,250 1,244 1,249 25,700
2016/05/24 1,240 1,246 1,235 1,235 20,800
2016/05/23 1,235 1,247 1,223 1,245 35,000
2016/05/20 1,237 1,239 1,230 1,236 21,400
2016/05/19 1,231 1,247 1,224 1,243 41,100
2016/05/18 1,218 1,226 1,211 1,222 26,900
2016/05/17 1,204 1,221 1,202 1,215 36,700
2016/05/16 1,203 1,210 1,181 1,189 54,200
2016/05/13 1,224 1,227 1,203 1,203 27,900
2016/05/12 1,210 1,235 1,205 1,223 34,600
2016/05/11 1,228 1,233 1,214 1,217 28,600
2016/05/10 1,197 1,230 1,197 1,222 51,000
2016/05/09 1,190 1,203 1,177 1,200 63,100
2016/05/06 1,185 1,193 1,184 1,189 37,400
2016/05/02 1,185 1,189 1,170 1,185 80,300
2016/04/28 1,220 1,248 1,201 1,203 93,700
2016/04/27 1,222 1,222 1,210 1,210 95,700
2016/04/26 1,218 1,224 1,210 1,222 49,700
2016/04/25 1,231 1,231 1,207 1,216 48,700
2016/04/22 1,216 1,234 1,211 1,231 55,400
2016/04/21 1,218 1,228 1,212 1,228 51,300
2016/04/20 1,226 1,233 1,201 1,211 102,500
2016/04/19 1,235 1,249 1,224 1,227 57,200
2016/04/18 1,225 1,238 1,220 1,221 57,900
2016/04/15 1,243 1,255 1,237 1,253 43,100
2016/04/14 1,228 1,245 1,228 1,245 48,900
2016/04/13 1,200 1,226 1,200 1,215 49,100
2016/04/12 1,229 1,239 1,210 1,210 63,600
2016/04/11 1,181 1,232 1,167 1,230 89,900
2016/04/08 1,169 1,217 1,169 1,199 73,800
2016/04/07 1,165 1,197 1,165 1,189 35,200
2016/04/06 1,179 1,189 1,170 1,173 44,500
2016/04/05 1,208 1,220 1,183 1,185 42,600
2016/04/04 1,192 1,229 1,191 1,221 62,000
2016/04/01 1,234 1,242 1,187 1,190 125,800
2016/03/31 1,239 1,253 1,226 1,227 52,800
2016/03/30 1,257 1,257 1,228 1,231 47,900
2016/03/29 1,235 1,258 1,226 1,257 68,500
2016/03/28 1,229 1,238 1,223 1,238 35,400
2016/03/25 1,219 1,237 1,213 1,219 29,700
2016/03/24 1,221 1,230 1,211 1,215 41,400
2016/03/23 1,218 1,232 1,214 1,219 36,200
2016/03/22 1,198 1,220 1,198 1,215 40,300
2016/03/18 1,186 1,198 1,176 1,196 43,700
2016/03/17 1,200 1,213 1,187 1,194 36,800
2016/03/16 1,211 1,226 1,197 1,201 34,600
2016/03/15 1,183 1,215 1,183 1,212 55,200
2016/03/14 1,187 1,193 1,176 1,183 39,000
2016/03/11 1,178 1,190 1,172 1,185 49,700
2016/03/10 1,167 1,192 1,164 1,187 52,600
2016/03/09 1,159 1,164 1,144 1,161 49,300
2016/03/08 1,155 1,169 1,143 1,162 64,000
2016/03/07 1,178 1,180 1,156 1,158 43,000
2016/03/04 1,147 1,183 1,143 1,183 73,000
2016/03/03 1,134 1,147 1,134 1,142 46,000
2016/03/02 1,140 1,140 1,128 1,134 48,300
2016/03/01 1,131 1,133 1,113 1,125 49,200
2016/02/29 1,133 1,139 1,113 1,113 59,700
2016/02/26 1,125 1,130 1,106 1,109 49,500
2016/02/25 1,120 1,137 1,113 1,124 70,000
2016/02/24 1,128 1,146 1,116 1,130 75,400
2016/02/23 1,139 1,156 1,127 1,128 71,000
2016/02/22 1,122 1,162 1,122 1,132 93,700
2016/02/19 1,110 1,128 1,103 1,122 56,100
2016/02/18 1,115 1,132 1,110 1,120 62,600
2016/02/17 1,113 1,134 1,085 1,100 74,900
2016/02/16 1,121 1,140 1,113 1,113 121,500
2016/02/15 1,090 1,135 1,089 1,130 80,400
2016/02/12 1,081 1,086 1,050 1,050 182,600
2016/02/10 1,100 1,113 1,081 1,098 137,200
2016/02/09 1,103 1,107 1,091 1,097 102,400
2016/02/08 1,088 1,140 1,088 1,136 87,500
2016/02/05 1,110 1,113 1,075 1,089 98,800
2016/02/04 1,105 1,127 1,101 1,118 102,200
2016/02/03 1,112 1,112 1,091 1,106 120,600
2016/02/02 1,124 1,135 1,120 1,120 81,900
2016/02/01 1,148 1,148 1,125 1,134 127,000
2016/01/29 1,092 1,125 1,087 1,124 131,200
2016/01/28 1,080 1,096 1,063 1,080 139,500
2016/01/27 1,061 1,085 1,059 1,083 94,800
2016/01/26 1,060 1,071 1,036 1,040 155,100
2016/01/25 1,073 1,078 1,041 1,075 124,600
2016/01/22 1,022 1,060 1,018 1,058 116,200
2016/01/21 1,012 1,044 1,004 1,004 130,600
2016/01/20 1,055 1,056 1,020 1,020 220,200
2016/01/19 1,071 1,092 1,054 1,063 146,200
2016/01/18 1,046 1,083 1,029 1,069 296,700
2016/01/15 1,088 1,088 1,046 1,050 231,300
2016/01/14 1,127 1,128 1,053 1,063 328,600
2016/01/13 1,200 1,227 1,124 1,134 378,700
2016/01/12 1,265 1,285 1,212 1,216 166,900
2016/01/08 1,336 1,336 1,287 1,288 94,800
2016/01/07 1,350 1,360 1,332 1,337 51,800
2016/01/06 1,366 1,374 1,346 1,353 42,800
2016/01/05 1,370 1,378 1,358 1,366 38,900
2016/01/04 1,390 1,396 1,371 1,371 47,600

このページの先頭へ