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
2019/12/30 1,031 1,044 1,025 1,033 60,000
2019/12/27 1,023 1,033 1,023 1,031 40,100
2019/12/26 1,028 1,028 1,020 1,023 36,700
2019/12/25 1,035 1,037 1,023 1,024 39,000
2019/12/24 1,023 1,032 1,020 1,028 49,100
2019/12/23 1,025 1,030 1,021 1,024 58,800
2019/12/20 1,022 1,031 1,021 1,023 66,100
2019/12/19 1,022 1,030 1,019 1,023 57,500
2019/12/18 1,029 1,032 1,014 1,018 52,500
2019/12/17 1,020 1,034 1,020 1,033 92,500
2019/12/16 1,012 1,020 1,012 1,015 47,400
2019/12/13 1,029 1,030 1,015 1,015 77,600
2019/12/12 1,024 1,026 1,018 1,020 35,900
2019/12/11 1,029 1,030 1,017 1,019 60,800
2019/12/10 1,037 1,039 1,033 1,034 33,600
2019/12/09 1,029 1,041 1,022 1,039 59,500
2019/12/06 1,024 1,028 1,020 1,028 22,900
2019/12/05 1,030 1,030 1,019 1,024 38,800
2019/12/04 1,016 1,030 1,010 1,030 51,300
2019/12/03 1,020 1,029 1,017 1,023 42,000
2019/12/02 1,025 1,037 1,022 1,031 65,700
2019/11/29 1,038 1,038 1,028 1,028 47,100
2019/11/28 1,046 1,047 1,034 1,037 29,900
2019/11/27 1,030 1,050 1,030 1,049 63,400
2019/11/26 1,026 1,040 1,019 1,039 102,300
2019/11/25 1,036 1,038 1,018 1,020 42,700
2019/11/22 1,010 1,043 1,008 1,035 175,400
2019/11/21 1,003 1,014 995 1,009 146,900
2019/11/20 999 1,007 994 1,003 118,900
2019/11/19 1,002 1,007 998 1,001 56,700
2019/11/18 998 1,005 997 1,000 64,200
2019/11/15 989 997 989 995 56,900
2019/11/14 985 993 982 988 73,100
2019/11/13 993 993 979 986 79,000
2019/11/12 991 998 986 995 66,400
2019/11/11 987 995 984 991 62,500
2019/11/08 988 1,003 981 982 144,000
2019/11/07 987 988 971 980 86,600
2019/11/06 978 993 975 986 145,000
2019/11/05 957 976 954 975 106,000
2019/11/01 963 963 950 954 60,500
2019/10/31 955 971 951 963 101,400
2019/10/30 950 953 944 950 91,900
2019/10/29 942 959 942 952 87,400
2019/10/28 950 951 941 941 46,900
2019/10/25 952 952 944 947 62,800
2019/10/24 963 964 947 953 102,600
2019/10/23 975 978 963 963 119,500
2019/10/21 974 981 974 974 79,200
2019/10/18 975 987 974 974 115,500
2019/10/17 968 979 968 975 98,500
2019/10/16 963 979 963 970 159,400
2019/10/15 929 969 929 960 435,100
2019/10/11 915 936 902 921 311,100
2019/10/10 909 918 900 900 83,700
2019/10/09 914 914 906 909 54,700
2019/10/08 899 919 897 917 180,100
2019/10/07 895 898 891 898 67,600
2019/10/04 886 895 882 895 57,300
2019/10/03 886 888 882 888 70,700
2019/10/02 886 895 886 895 60,300
2019/10/01 882 895 880 889 101,200
2019/09/30 890 890 877 879 116,800
2019/09/27 894 894 885 887 95,100
2019/09/26 897 900 891 894 119,000
2019/09/25 900 904 887 892 170,300
2019/09/24 900 910 895 903 129,700
2019/09/20 905 907 897 899 99,000
2019/09/19 900 907 899 906 140,500
2019/09/18 895 899 886 898 175,700
2019/09/17 900 902 896 897 115,200
2019/09/13 904 904 897 900 155,700
2019/09/12 910 910 899 902 130,300
2019/09/11 900 911 897 907 132,500
2019/09/10 899 900 893 896 103,800
2019/09/09 893 902 892 902 98,100
2019/09/06 898 900 891 892 97,400
2019/09/05 904 905 897 897 132,000
2019/09/04 900 906 895 902 87,000
2019/09/03 903 910 897 907 75,400
2019/09/02 912 914 899 900 116,900
2019/08/30 895 920 893 919 273,300
2019/08/29 900 907 882 885 514,800
2019/08/28 936 936 915 916 712,100
2019/08/27 945 948 934 936 223,900
2019/08/26 937 941 932 938 166,900
2019/08/23 951 951 942 944 104,000
2019/08/22 964 964 948 948 147,600
2019/08/21 956 960 952 956 122,100
2019/08/20 955 959 949 957 155,700
2019/08/19 941 952 940 952 222,000
2019/08/16 941 942 930 934 221,800
2019/08/15 938 939 929 935 215,900
2019/08/14 957 960 942 950 182,200
2019/08/13 950 958 944 955 208,500
2019/08/09 965 968 953 953 196,900
2019/08/08 954 965 940 963 314,000
2019/08/07 941 955 932 954 285,000
2019/08/06 919 938 905 936 306,300
2019/08/05 954 958 925 934 257,000
2019/08/02 938 956 937 951 258,200
2019/08/01 938 950 932 949 200,700
2019/07/31 950 955 941 941 154,700
2019/07/30 938 955 938 953 201,700
2019/07/29 929 947 925 937 195,300
2019/07/26 928 928 924 926 187,400
2019/07/25 934 938 924 933 299,900
2019/07/24 950 950 933 934 382,200
2019/07/23 958 961 950 952 106,200
2019/07/22 963 966 956 956 83,400
2019/07/19 958 966 955 963 137,800
2019/07/18 962 967 954 961 173,000
2019/07/17 968 998 953 965 356,200
2019/07/16 969 984 951 980 247,400
2019/07/12 987 987 962 973 317,100
2019/07/11 997 998 982 991 133,900
2019/07/10 1,002 1,005 995 995 90,500
2019/07/09 1,012 1,025 990 1,009 171,600
2019/07/08 1,017 1,022 1,008 1,008 70,900
2019/07/05 1,050 1,050 1,006 1,009 184,500
2019/07/04 1,014 1,057 1,014 1,040 313,200
2019/07/03 990 1,019 987 1,012 272,900
2019/07/02 967 996 965 989 137,600
2019/07/01 964 966 956 964 93,800
2019/06/28 938 958 936 954 146,100
2019/06/27 949 951 935 940 104,600
2019/06/26 954 955 943 944 70,600
2019/06/25 960 960 947 949 68,200
2019/06/24 976 985 957 957 72,800
2019/06/21 960 988 951 975 335,300
2019/06/20 948 968 946 958 84,000
2019/06/19 958 959 945 947 62,900
2019/06/18 964 966 944 947 98,500
2019/06/17 970 977 964 964 38,700
2019/06/14 975 980 962 969 53,500
2019/06/13 1,000 1,012 962 969 168,700
2019/06/12 970 1,012 970 1,007 185,600
2019/06/11 946 967 941 967 106,100
2019/06/10 950 966 935 946 135,400
2019/06/07 946 950 923 936 199,300
2019/06/06 960 960 937 939 122,000
2019/06/05 967 972 950 960 68,400
2019/06/04 968 968 937 954 103,600
2019/06/03 951 973 943 968 116,100
2019/05/31 960 970 942 958 172,300
2019/05/30 957 960 945 958 64,600
2019/05/29 951 996 944 963 228,000
2019/05/28 990 990 951 957 191,200
2019/05/27 1,006 1,010 975 982 109,500
2019/05/24 990 1,009 986 1,004 70,100
2019/05/23 1,005 1,008 991 991 54,600
2019/05/22 1,014 1,020 1,003 1,006 48,700
2019/05/21 988 1,008 984 1,008 95,400
2019/05/20 998 1,000 977 988 102,100
2019/05/17 1,002 1,003 988 995 115,900
2019/05/16 995 1,000 984 1,000 77,800
2019/05/15 1,000 1,007 983 995 77,000
2019/05/14 986 996 975 995 77,400
2019/05/13 1,024 1,025 1,001 1,003 71,200
2019/05/10 1,028 1,046 1,023 1,024 78,800
2019/05/09 1,040 1,040 1,022 1,029 76,600
2019/05/08 1,067 1,067 1,041 1,045 95,800
2019/05/07 1,100 1,105 1,071 1,074 118,900
2019/04/26 1,125 1,139 1,100 1,105 142,100
2019/04/25 1,100 1,125 1,100 1,125 254,100
2019/04/24 1,090 1,100 1,086 1,096 94,300
2019/04/23 1,084 1,105 1,079 1,088 134,800
2019/04/22 1,090 1,090 1,067 1,076 73,000
2019/04/19 1,098 1,101 1,081 1,094 93,000
2019/04/18 1,100 1,113 1,085 1,088 181,900
2019/04/17 1,035 1,110 1,030 1,102 376,200
2019/04/16 1,069 1,069 1,024 1,030 169,900
2019/04/15 1,053 1,067 1,039 1,067 375,800
2019/04/12 987 992 979 989 70,200
2019/04/11 989 994 974 980 145,200
2019/04/10 963 966 957 965 51,500
2019/04/09 972 972 957 966 68,100
2019/04/08 983 983 963 973 132,100
2019/04/05 986 989 977 987 76,000
2019/04/04 986 989 980 980 26,400
2019/04/03 974 988 972 988 52,500
2019/04/02 982 989 974 975 44,000
2019/04/01 977 987 974 977 74,900
2019/03/29 961 967 958 963 26,600
2019/03/28 984 984 955 955 48,700
2019/03/27 981 987 978 986 48,700
2019/03/26 957 980 957 980 84,500
2019/03/25 961 963 950 957 56,100
2019/03/22 973 973 961 968 34,800
2019/03/20 980 981 965 969 46,500
2019/03/19 981 981 970 971 55,200
2019/03/18 960 983 960 981 63,800
2019/03/15 958 969 956 958 89,300
2019/03/14 974 974 954 957 73,500
2019/03/13 975 983 966 972 56,000
2019/03/12 965 980 965 975 123,800
2019/03/11 954 966 954 961 68,100
2019/03/08 941 953 938 950 97,700
2019/03/07 950 958 947 950 57,000
2019/03/06 955 960 948 948 63,400
2019/03/05 950 961 950 955 62,300
2019/03/04 946 953 940 951 64,400
2019/03/01 952 965 943 943 66,800
2019/02/28 940 956 940 946 55,600
2019/02/27 939 951 935 937 67,100
2019/02/26 920 942 920 938 85,800
2019/02/25 945 945 924 930 124,800
2019/02/22 936 947 933 942 41,500
2019/02/21 943 945 928 937 75,300
2019/02/20 949 956 941 943 59,600
2019/02/19 952 965 945 947 60,300
2019/02/18 938 954 938 952 42,100
2019/02/15 939 939 923 928 38,000
2019/02/14 952 957 939 943 61,600
2019/02/13 935 954 935 949 70,700
2019/02/12 917 934 914 930 53,600
2019/02/08 910 926 905 919 66,700
2019/02/07 912 918 902 917 114,400
2019/02/06 935 939 909 912 144,000
2019/02/05 937 943 926 935 97,800
2019/02/04 940 955 934 940 93,100
2019/02/01 945 948 933 940 71,500
2019/01/31 951 952 933 947 119,200
2019/01/30 973 975 953 953 63,000
2019/01/29 967 972 961 972 48,500
2019/01/28 980 982 971 971 37,700
2019/01/25 979 998 979 982 60,900
2019/01/24 978 979 963 975 64,100
2019/01/23 980 988 975 981 34,800
2019/01/22 1,005 1,011 993 993 86,000
2019/01/21 995 1,011 994 998 111,400
2019/01/18 966 994 961 987 105,300
2019/01/17 968 977 957 966 97,100
2019/01/16 985 985 968 968 57,100
2019/01/15 960 988 957 981 78,200
2019/01/11 948 1,001 948 968 256,100
2019/01/10 914 939 912 936 106,000
2019/01/09 910 924 907 916 119,300
2019/01/08 896 906 890 902 82,900
2019/01/07 883 893 873 890 125,500
2019/01/04 870 870 847 863 160,200

このページの先頭へ