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
2020/12/30 555 556 549 552 71,700
2020/12/29 545 556 545 554 75,600
2020/12/28 553 554 538 544 149,000
2020/12/25 553 556 548 553 96,700
2020/12/24 559 562 550 553 67,300
2020/12/23 555 561 555 561 67,500
2020/12/22 570 570 555 555 124,700
2020/12/21 582 582 570 572 75,500
2020/12/18 578 586 574 580 134,200
2020/12/17 575 578 573 577 62,600
2020/12/16 568 578 568 575 83,400
2020/12/15 571 574 566 568 90,200
2020/12/14 581 582 572 572 89,400
2020/12/11 580 586 576 581 91,200
2020/12/10 576 584 576 583 125,700
2020/12/09 571 576 568 576 121,200
2020/12/08 558 570 557 570 117,100
2020/12/07 561 565 553 559 113,300
2020/12/04 561 567 559 561 103,400
2020/12/03 545 560 543 560 230,700
2020/12/02 540 552 533 541 290,700
2020/12/01 535 546 530 540 235,100
2020/11/30 560 561 521 528 971,900
2020/11/27 554 568 554 566 155,900
2020/11/26 563 564 554 554 195,300
2020/11/25 580 581 565 565 278,000
2020/11/24 585 587 574 578 231,700
2020/11/20 587 589 583 588 84,000
2020/11/19 600 600 587 587 147,900
2020/11/18 595 600 592 594 115,000
2020/11/17 605 608 593 596 189,900
2020/11/16 612 615 603 605 148,100
2020/11/13 630 630 606 612 116,400
2020/11/12 625 637 621 635 92,200
2020/11/11 630 631 617 625 109,800
2020/11/10 613 627 611 621 144,800
2020/11/09 614 614 599 607 130,200
2020/11/06 623 625 618 624 63,800
2020/11/05 620 628 613 625 142,100
2020/11/04 612 620 609 620 116,000
2020/11/02 602 616 601 609 71,800
2020/10/30 615 615 597 602 150,200
2020/10/29 618 625 614 618 93,500
2020/10/28 645 645 625 626 102,100
2020/10/27 646 648 639 648 77,300
2020/10/26 639 649 639 646 73,000
2020/10/23 644 648 635 644 81,700
2020/10/22 652 652 636 637 132,300
2020/10/21 652 663 652 652 101,000
2020/10/20 665 665 652 652 135,300
2020/10/19 668 672 660 668 110,400
2020/10/16 700 701 660 660 392,000
2020/10/15 731 732 723 728 56,600
2020/10/14 735 739 731 731 29,600
2020/10/13 743 744 733 737 31,100
2020/10/12 725 743 725 740 67,800
2020/10/09 732 735 722 727 47,900
2020/10/08 736 736 730 730 49,400
2020/10/07 735 739 729 734 34,400
2020/10/06 736 741 733 736 31,800
2020/10/05 734 742 730 738 60,000
2020/10/02 735 739 726 727 106,800
2020/09/30 745 746 734 735 65,300
2020/09/29 759 759 742 746 57,800
2020/09/28 746 760 745 758 104,800
2020/09/25 739 745 736 744 79,100
2020/09/24 741 742 731 733 79,300
2020/09/23 745 752 740 747 75,400
2020/09/18 769 769 747 750 103,200
2020/09/17 755 770 751 769 106,100
2020/09/16 757 759 752 754 68,200
2020/09/15 760 761 742 755 68,100
2020/09/14 751 765 747 756 116,700
2020/09/11 739 749 737 749 109,200
2020/09/10 749 749 730 733 70,900
2020/09/09 746 753 742 743 67,700
2020/09/08 745 761 745 761 82,400
2020/09/07 748 755 745 752 63,700
2020/09/04 734 758 726 753 196,300
2020/09/03 739 740 727 731 105,300
2020/09/02 740 741 719 741 241,500
2020/09/01 751 751 741 743 102,700
2020/08/31 753 759 747 751 140,000
2020/08/28 746 766 743 744 527,200
2020/08/27 768 775 753 756 574,600
2020/08/26 770 772 765 771 167,700
2020/08/25 764 775 764 770 285,300
2020/08/24 760 767 748 754 199,600
2020/08/21 755 772 755 768 253,400
2020/08/20 750 754 744 752 102,500
2020/08/19 751 755 747 753 81,900
2020/08/18 750 756 740 754 156,800
2020/08/17 770 773 751 756 178,200
2020/08/14 760 776 760 770 180,700
2020/08/13 775 775 756 760 192,100
2020/08/12 751 772 748 770 152,500
2020/08/11 736 752 735 744 162,800
2020/08/07 735 735 721 726 252,400
2020/08/06 730 731 722 725 92,100
2020/08/05 729 733 719 729 120,900
2020/08/04 710 728 710 726 168,600
2020/08/03 704 710 686 706 144,200
2020/07/31 721 731 694 696 218,100
2020/07/30 742 754 718 721 221,800
2020/07/29 765 765 751 751 125,600
2020/07/28 764 778 763 768 101,800
2020/07/27 767 771 757 771 81,800
2020/07/22 778 778 765 765 56,900
2020/07/21 761 777 760 775 86,700
2020/07/20 770 770 738 756 178,400
2020/07/17 796 801 766 771 123,100
2020/07/16 778 801 768 791 185,800
2020/07/15 745 784 743 772 229,800
2020/07/14 729 737 711 736 213,700
2020/07/13 742 748 728 729 475,100
2020/07/10 821 826 801 802 171,100
2020/07/09 824 829 820 820 76,600
2020/07/08 842 844 824 826 95,100
2020/07/07 831 851 825 850 94,100
2020/07/06 813 831 809 829 146,100
2020/07/03 851 851 806 810 192,700
2020/07/02 849 860 847 850 176,700
2020/07/01 865 867 845 846 83,300
2020/06/30 863 867 851 851 70,100
2020/06/29 862 863 848 858 130,400
2020/06/26 860 868 852 868 90,300
2020/06/25 855 858 843 853 86,600
2020/06/24 864 864 856 857 59,000
2020/06/23 858 862 850 860 70,200
2020/06/22 851 859 850 856 47,000
2020/06/19 826 848 826 846 132,400
2020/06/18 840 840 822 825 114,400
2020/06/17 841 842 827 840 117,800
2020/06/16 845 855 841 852 126,400
2020/06/15 860 862 837 837 51,300
2020/06/12 850 858 840 852 98,300
2020/06/11 875 879 860 868 65,800
2020/06/10 879 883 875 880 63,300
2020/06/09 894 894 880 887 52,300
2020/06/08 898 898 875 891 82,700
2020/06/05 882 889 880 886 42,600
2020/06/04 885 885 874 881 74,000
2020/06/03 895 896 879 884 83,300
2020/06/02 898 907 872 898 212,300
2020/06/01 866 866 852 855 65,400
2020/05/29 870 876 860 860 57,500
2020/05/28 873 876 861 870 80,700
2020/05/27 880 880 865 871 80,900
2020/05/26 870 885 870 878 69,700
2020/05/25 832 859 829 859 87,900
2020/05/22 831 831 817 821 40,100
2020/05/21 831 831 818 822 55,100
2020/05/20 814 832 811 831 55,000
2020/05/19 828 832 805 809 108,000
2020/05/18 819 819 801 806 65,100
2020/05/15 816 816 795 809 50,500
2020/05/14 839 839 808 808 69,700
2020/05/13 836 840 833 839 56,300
2020/05/12 836 840 831 838 61,400
2020/05/11 806 830 806 827 111,400
2020/05/08 790 795 779 793 57,300
2020/05/07 785 789 773 781 80,300
2020/05/01 783 787 764 779 77,200
2020/04/30 750 788 749 784 147,200
2020/04/28 741 755 733 738 190,100
2020/04/27 748 751 741 743 80,600
2020/04/24 746 753 738 743 105,600
2020/04/23 747 760 744 756 86,900
2020/04/22 759 763 736 738 96,100
2020/04/21 777 783 755 769 79,900
2020/04/20 741 779 741 778 110,200
2020/04/17 734 751 728 741 76,500
2020/04/16 718 734 715 733 82,800
2020/04/15 734 734 714 720 90,500
2020/04/14 730 740 720 728 95,700
2020/04/13 734 746 723 733 77,400
2020/04/10 740 740 713 727 69,200
2020/04/09 743 752 726 743 55,600
2020/04/08 747 754 720 746 106,200
2020/04/07 748 755 724 747 84,500
2020/04/06 703 731 700 723 73,000
2020/04/03 720 732 694 701 72,900
2020/04/02 731 739 721 726 67,100
2020/04/01 757 758 731 736 67,500
2020/03/31 763 785 759 762 64,700
2020/03/30 740 758 729 758 92,300
2020/03/27 767 771 726 746 183,000
2020/03/26 728 768 713 757 136,300
2020/03/25 741 747 709 729 223,300
2020/03/24 693 728 688 726 151,400
2020/03/23 691 693 646 684 141,800
2020/03/19 667 691 651 681 162,900
2020/03/18 661 682 643 645 103,300
2020/03/17 603 646 602 641 234,200
2020/03/16 650 670 639 639 130,400
2020/03/13 646 654 618 640 169,700
2020/03/12 709 719 685 693 156,300
2020/03/11 743 765 737 739 77,200
2020/03/10 686 749 684 742 134,100
2020/03/09 778 778 735 741 140,100
2020/03/06 813 815 792 799 113,700
2020/03/05 836 838 818 824 72,300
2020/03/04 814 834 811 824 81,200
2020/03/03 881 881 824 824 91,300
2020/03/02 809 880 805 854 214,300
2020/02/28 801 827 800 810 166,800
2020/02/27 870 872 836 840 136,200
2020/02/26 875 880 868 880 126,400
2020/02/25 899 899 878 880 175,900
2020/02/21 917 925 916 918 35,600
2020/02/20 928 932 916 916 49,400
2020/02/19 913 926 910 919 51,400
2020/02/18 915 915 905 908 57,200
2020/02/17 937 937 912 915 81,700
2020/02/14 939 940 930 937 39,200
2020/02/13 938 939 929 939 41,800
2020/02/12 952 956 936 937 76,300
2020/02/10 957 957 950 952 46,000
2020/02/07 950 957 947 956 47,400
2020/02/06 944 951 942 946 93,600
2020/02/05 943 958 940 941 98,100
2020/02/04 940 947 933 938 107,100
2020/02/03 946 957 937 944 106,300
2020/01/31 966 974 956 958 93,300
2020/01/30 978 980 958 966 68,500
2020/01/29 979 983 972 974 53,600
2020/01/28 970 989 962 983 86,800
2020/01/27 995 996 981 981 110,100
2020/01/24 1,012 1,016 1,002 1,002 48,200
2020/01/23 1,004 1,017 1,000 1,015 60,100
2020/01/22 1,007 1,013 1,003 1,005 64,900
2020/01/21 1,004 1,011 1,001 1,004 31,100
2020/01/20 1,005 1,016 1,001 1,001 78,800
2020/01/17 1,006 1,013 1,000 1,004 73,300
2020/01/16 1,025 1,025 1,002 1,005 75,500
2020/01/15 1,012 1,033 1,012 1,023 133,300
2020/01/14 1,024 1,024 1,013 1,020 74,500
2020/01/10 1,016 1,022 1,011 1,016 144,500
2020/01/09 1,025 1,025 1,014 1,016 44,000
2020/01/08 1,023 1,029 1,011 1,020 94,700
2020/01/07 1,004 1,035 1,004 1,030 91,300
2020/01/06 1,018 1,021 994 1,005 172,900

このページの先頭へ