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 |
---|---|---|---|---|---|
2021/12/30 | 569 | 572 | 566 | 569 | 26,600 |
2021/12/29 | 562 | 570 | 561 | 570 | 36,100 |
2021/12/28 | 560 | 563 | 558 | 562 | 63,000 |
2021/12/27 | 559 | 559 | 554 | 558 | 53,300 |
2021/12/24 | 565 | 566 | 558 | 559 | 41,500 |
2021/12/23 | 565 | 566 | 561 | 562 | 31,400 |
2021/12/22 | 560 | 565 | 558 | 565 | 45,300 |
2021/12/21 | 560 | 560 | 552 | 560 | 38,200 |
2021/12/20 | 565 | 567 | 551 | 551 | 63,700 |
2021/12/17 | 569 | 571 | 565 | 569 | 49,600 |
2021/12/16 | 568 | 571 | 566 | 570 | 57,400 |
2021/12/15 | 560 | 568 | 560 | 564 | 49,500 |
2021/12/14 | 562 | 562 | 557 | 560 | 50,500 |
2021/12/13 | 563 | 564 | 559 | 560 | 34,900 |
2021/12/10 | 563 | 565 | 560 | 562 | 49,900 |
2021/12/09 | 566 | 569 | 563 | 565 | 27,500 |
2021/12/08 | 573 | 573 | 565 | 566 | 49,400 |
2021/12/07 | 557 | 569 | 557 | 569 | 80,200 |
2021/12/06 | 550 | 557 | 550 | 553 | 59,600 |
2021/12/03 | 537 | 550 | 537 | 550 | 58,100 |
2021/12/02 | 531 | 539 | 527 | 533 | 109,100 |
2021/12/01 | 541 | 548 | 535 | 537 | 148,800 |
2021/11/30 | 550 | 557 | 541 | 541 | 91,600 |
2021/11/29 | 550 | 554 | 541 | 541 | 160,300 |
2021/11/26 | 555 | 562 | 551 | 561 | 112,700 |
2021/11/25 | 553 | 557 | 552 | 555 | 42,600 |
2021/11/24 | 553 | 559 | 552 | 552 | 60,500 |
2021/11/22 | 555 | 556 | 547 | 555 | 94,900 |
2021/11/19 | 562 | 562 | 554 | 555 | 119,500 |
2021/11/18 | 563 | 568 | 560 | 568 | 84,500 |
2021/11/17 | 570 | 570 | 563 | 563 | 48,600 |
2021/11/16 | 565 | 570 | 564 | 570 | 75,300 |
2021/11/15 | 557 | 569 | 557 | 568 | 96,900 |
2021/11/12 | 555 | 560 | 555 | 558 | 71,300 |
2021/11/11 | 557 | 558 | 554 | 556 | 70,900 |
2021/11/10 | 562 | 562 | 555 | 561 | 128,600 |
2021/11/09 | 565 | 568 | 560 | 561 | 72,900 |
2021/11/08 | 570 | 573 | 561 | 565 | 133,500 |
2021/11/05 | 573 | 574 | 567 | 570 | 130,700 |
2021/11/04 | 581 | 581 | 572 | 572 | 219,400 |
2021/11/02 | 578 | 585 | 578 | 582 | 88,900 |
2021/11/01 | 570 | 585 | 570 | 585 | 130,500 |
2021/10/29 | 576 | 577 | 563 | 568 | 169,700 |
2021/10/28 | 578 | 583 | 573 | 576 | 124,200 |
2021/10/27 | 581 | 581 | 574 | 579 | 107,200 |
2021/10/26 | 581 | 590 | 579 | 582 | 75,600 |
2021/10/25 | 579 | 586 | 576 | 580 | 122,900 |
2021/10/22 | 594 | 597 | 581 | 584 | 220,900 |
2021/10/21 | 612 | 613 | 593 | 593 | 201,300 |
2021/10/20 | 608 | 624 | 603 | 615 | 173,700 |
2021/10/19 | 612 | 619 | 598 | 599 | 154,500 |
2021/10/18 | 601 | 618 | 601 | 612 | 127,600 |
2021/10/15 | 603 | 604 | 593 | 598 | 190,300 |
2021/10/14 | 639 | 643 | 595 | 603 | 424,900 |
2021/10/13 | 640 | 646 | 634 | 639 | 63,400 |
2021/10/12 | 653 | 656 | 644 | 646 | 76,800 |
2021/10/11 | 634 | 659 | 631 | 653 | 177,900 |
2021/10/08 | 625 | 629 | 619 | 624 | 68,900 |
2021/10/07 | 649 | 649 | 618 | 620 | 108,500 |
2021/10/06 | 639 | 665 | 637 | 642 | 253,900 |
2021/10/05 | 632 | 635 | 620 | 629 | 117,300 |
2021/10/04 | 642 | 644 | 627 | 632 | 81,500 |
2021/10/01 | 649 | 649 | 627 | 633 | 149,900 |
2021/09/30 | 619 | 653 | 617 | 649 | 344,100 |
2021/09/29 | 607 | 620 | 605 | 620 | 95,700 |
2021/09/28 | 616 | 616 | 603 | 611 | 91,600 |
2021/09/27 | 627 | 630 | 617 | 620 | 72,800 |
2021/09/24 | 622 | 629 | 618 | 627 | 100,800 |
2021/09/22 | 617 | 624 | 612 | 612 | 112,500 |
2021/09/21 | 618 | 624 | 614 | 622 | 82,500 |
2021/09/17 | 630 | 631 | 619 | 630 | 110,900 |
2021/09/16 | 628 | 631 | 619 | 631 | 130,000 |
2021/09/15 | 613 | 630 | 609 | 628 | 207,300 |
2021/09/14 | 611 | 614 | 606 | 612 | 91,600 |
2021/09/13 | 596 | 610 | 596 | 610 | 152,100 |
2021/09/10 | 596 | 601 | 594 | 601 | 154,300 |
2021/09/09 | 594 | 596 | 594 | 596 | 51,700 |
2021/09/08 | 594 | 596 | 593 | 596 | 73,500 |
2021/09/07 | 595 | 597 | 593 | 594 | 95,900 |
2021/09/06 | 597 | 597 | 593 | 596 | 94,600 |
2021/09/03 | 594 | 598 | 593 | 594 | 113,600 |
2021/09/02 | 590 | 599 | 590 | 594 | 135,100 |
2021/09/01 | 576 | 590 | 575 | 590 | 197,100 |
2021/08/31 | 574 | 578 | 571 | 574 | 167,800 |
2021/08/30 | 584 | 584 | 571 | 575 | 450,700 |
2021/08/27 | 604 | 604 | 594 | 594 | 617,700 |
2021/08/26 | 601 | 608 | 599 | 607 | 178,300 |
2021/08/25 | 604 | 605 | 596 | 597 | 183,700 |
2021/08/24 | 603 | 606 | 601 | 601 | 105,500 |
2021/08/23 | 595 | 602 | 593 | 600 | 99,800 |
2021/08/20 | 598 | 601 | 589 | 589 | 164,900 |
2021/08/19 | 597 | 602 | 597 | 597 | 70,900 |
2021/08/18 | 599 | 602 | 596 | 601 | 97,100 |
2021/08/17 | 601 | 603 | 597 | 597 | 93,500 |
2021/08/16 | 608 | 612 | 598 | 601 | 177,700 |
2021/08/13 | 609 | 609 | 603 | 608 | 319,100 |
2021/08/12 | 608 | 608 | 603 | 604 | 92,900 |
2021/08/11 | 605 | 608 | 601 | 603 | 116,200 |
2021/08/10 | 593 | 605 | 590 | 604 | 252,800 |
2021/08/06 | 595 | 595 | 586 | 591 | 178,800 |
2021/08/05 | 593 | 599 | 592 | 594 | 86,100 |
2021/08/04 | 602 | 606 | 595 | 595 | 99,100 |
2021/08/03 | 603 | 613 | 601 | 605 | 112,500 |
2021/08/02 | 596 | 606 | 596 | 604 | 175,800 |
2021/07/30 | 594 | 601 | 592 | 598 | 188,200 |
2021/07/29 | 609 | 615 | 597 | 597 | 165,600 |
2021/07/28 | 602 | 609 | 596 | 605 | 112,000 |
2021/07/27 | 584 | 606 | 583 | 603 | 188,400 |
2021/07/26 | 588 | 588 | 580 | 581 | 79,800 |
2021/07/21 | 582 | 586 | 577 | 580 | 103,800 |
2021/07/20 | 580 | 580 | 575 | 577 | 84,000 |
2021/07/19 | 589 | 589 | 581 | 581 | 94,700 |
2021/07/16 | 592 | 594 | 588 | 591 | 93,800 |
2021/07/15 | 592 | 597 | 590 | 591 | 70,900 |
2021/07/14 | 588 | 594 | 587 | 591 | 56,800 |
2021/07/13 | 588 | 590 | 585 | 590 | 81,500 |
2021/07/12 | 588 | 591 | 584 | 588 | 79,000 |
2021/07/09 | 585 | 590 | 572 | 580 | 243,600 |
2021/07/08 | 598 | 602 | 586 | 586 | 173,300 |
2021/07/07 | 597 | 600 | 594 | 594 | 86,300 |
2021/07/06 | 599 | 601 | 597 | 601 | 48,000 |
2021/07/05 | 591 | 601 | 589 | 595 | 136,600 |
2021/07/02 | 582 | 588 | 579 | 585 | 121,900 |
2021/07/01 | 579 | 583 | 575 | 575 | 112,700 |
2021/06/30 | 582 | 586 | 573 | 578 | 197,500 |
2021/06/29 | 580 | 583 | 577 | 580 | 59,000 |
2021/06/28 | 577 | 582 | 574 | 582 | 62,600 |
2021/06/25 | 580 | 580 | 575 | 576 | 48,100 |
2021/06/24 | 582 | 582 | 577 | 578 | 56,800 |
2021/06/23 | 586 | 590 | 580 | 583 | 46,100 |
2021/06/22 | 586 | 590 | 578 | 589 | 80,900 |
2021/06/21 | 579 | 581 | 574 | 576 | 90,400 |
2021/06/18 | 597 | 597 | 581 | 581 | 86,400 |
2021/06/17 | 596 | 599 | 593 | 597 | 48,900 |
2021/06/16 | 593 | 596 | 591 | 596 | 45,600 |
2021/06/15 | 591 | 594 | 587 | 593 | 62,300 |
2021/06/14 | 593 | 593 | 589 | 591 | 39,200 |
2021/06/11 | 593 | 593 | 587 | 589 | 63,700 |
2021/06/10 | 592 | 593 | 588 | 592 | 47,200 |
2021/06/09 | 582 | 594 | 581 | 592 | 102,500 |
2021/06/08 | 576 | 580 | 576 | 579 | 32,700 |
2021/06/07 | 579 | 579 | 573 | 576 | 34,700 |
2021/06/04 | 576 | 579 | 572 | 574 | 59,900 |
2021/06/03 | 575 | 579 | 573 | 577 | 70,200 |
2021/06/02 | 576 | 577 | 571 | 572 | 72,500 |
2021/06/01 | 580 | 580 | 573 | 577 | 38,500 |
2021/05/31 | 584 | 589 | 576 | 577 | 82,500 |
2021/05/28 | 575 | 585 | 574 | 585 | 49,400 |
2021/05/27 | 580 | 580 | 571 | 573 | 59,100 |
2021/05/26 | 583 | 584 | 576 | 582 | 48,900 |
2021/05/25 | 593 | 593 | 581 | 583 | 74,000 |
2021/05/24 | 590 | 594 | 585 | 592 | 42,300 |
2021/05/21 | 590 | 593 | 584 | 589 | 65,300 |
2021/05/20 | 584 | 590 | 583 | 588 | 61,600 |
2021/05/19 | 580 | 585 | 578 | 581 | 56,500 |
2021/05/18 | 577 | 583 | 575 | 581 | 56,100 |
2021/05/17 | 580 | 585 | 573 | 573 | 61,700 |
2021/05/14 | 569 | 576 | 567 | 574 | 60,300 |
2021/05/13 | 566 | 569 | 557 | 565 | 88,300 |
2021/05/12 | 577 | 582 | 563 | 567 | 124,800 |
2021/05/11 | 589 | 590 | 577 | 577 | 106,300 |
2021/05/10 | 596 | 599 | 588 | 589 | 78,200 |
2021/05/07 | 596 | 598 | 591 | 595 | 48,000 |
2021/05/06 | 597 | 599 | 590 | 590 | 65,000 |
2021/04/30 | 599 | 612 | 592 | 592 | 122,900 |
2021/04/28 | 595 | 598 | 588 | 595 | 208,400 |
2021/04/27 | 600 | 603 | 596 | 599 | 102,400 |
2021/04/26 | 584 | 604 | 584 | 600 | 177,900 |
2021/04/23 | 578 | 589 | 574 | 583 | 107,100 |
2021/04/22 | 580 | 590 | 576 | 581 | 99,000 |
2021/04/21 | 591 | 593 | 576 | 577 | 188,900 |
2021/04/20 | 605 | 608 | 597 | 599 | 97,800 |
2021/04/19 | 622 | 623 | 606 | 607 | 85,000 |
2021/04/16 | 620 | 620 | 606 | 616 | 108,800 |
2021/04/15 | 627 | 629 | 621 | 622 | 85,500 |
2021/04/14 | 625 | 630 | 621 | 628 | 87,600 |
2021/04/13 | 636 | 637 | 625 | 625 | 99,900 |
2021/04/12 | 630 | 645 | 617 | 633 | 229,400 |
2021/04/09 | 611 | 636 | 605 | 621 | 357,500 |
2021/04/08 | 618 | 618 | 599 | 599 | 142,000 |
2021/04/07 | 615 | 623 | 607 | 618 | 121,000 |
2021/04/06 | 635 | 635 | 615 | 615 | 161,900 |
2021/04/05 | 626 | 635 | 610 | 633 | 132,600 |
2021/04/02 | 634 | 648 | 624 | 629 | 250,400 |
2021/04/01 | 607 | 633 | 603 | 631 | 410,900 |
2021/03/31 | 581 | 610 | 575 | 597 | 432,000 |
2021/03/30 | 590 | 593 | 577 | 580 | 124,900 |
2021/03/29 | 586 | 592 | 583 | 590 | 177,500 |
2021/03/26 | 579 | 586 | 576 | 584 | 99,300 |
2021/03/25 | 573 | 584 | 573 | 579 | 85,100 |
2021/03/24 | 588 | 588 | 570 | 576 | 157,100 |
2021/03/23 | 610 | 610 | 590 | 590 | 129,000 |
2021/03/22 | 599 | 608 | 593 | 606 | 169,700 |
2021/03/19 | 588 | 599 | 586 | 598 | 581,700 |
2021/03/18 | 585 | 587 | 577 | 585 | 150,800 |
2021/03/17 | 596 | 596 | 582 | 589 | 115,800 |
2021/03/16 | 584 | 596 | 581 | 594 | 140,100 |
2021/03/15 | 566 | 585 | 565 | 584 | 143,700 |
2021/03/12 | 573 | 573 | 564 | 564 | 171,600 |
2021/03/11 | 580 | 581 | 572 | 577 | 94,300 |
2021/03/10 | 580 | 581 | 572 | 580 | 73,900 |
2021/03/09 | 564 | 580 | 562 | 580 | 169,800 |
2021/03/08 | 560 | 567 | 558 | 562 | 105,100 |
2021/03/05 | 560 | 560 | 547 | 557 | 119,400 |
2021/03/04 | 560 | 560 | 549 | 559 | 110,700 |
2021/03/03 | 555 | 560 | 551 | 560 | 82,700 |
2021/03/02 | 552 | 558 | 546 | 557 | 110,200 |
2021/03/01 | 551 | 557 | 544 | 556 | 108,700 |
2021/02/26 | 560 | 560 | 551 | 551 | 106,100 |
2021/02/25 | 569 | 570 | 559 | 560 | 92,300 |
2021/02/24 | 571 | 581 | 567 | 570 | 125,300 |
2021/02/22 | 568 | 576 | 567 | 569 | 127,100 |
2021/02/19 | 579 | 582 | 567 | 570 | 101,600 |
2021/02/18 | 588 | 590 | 573 | 573 | 123,800 |
2021/02/17 | 580 | 594 | 578 | 592 | 106,900 |
2021/02/16 | 588 | 588 | 580 | 580 | 126,500 |
2021/02/15 | 599 | 600 | 588 | 588 | 82,700 |
2021/02/12 | 595 | 603 | 590 | 599 | 80,700 |
2021/02/10 | 600 | 602 | 593 | 594 | 58,800 |
2021/02/09 | 600 | 606 | 594 | 599 | 147,900 |
2021/02/08 | 605 | 611 | 601 | 602 | 103,300 |
2021/02/05 | 599 | 608 | 596 | 606 | 100,500 |
2021/02/04 | 586 | 603 | 585 | 597 | 96,300 |
2021/02/03 | 583 | 589 | 581 | 588 | 121,100 |
2021/02/02 | 579 | 592 | 578 | 587 | 78,400 |
2021/02/01 | 592 | 593 | 576 | 580 | 141,000 |
2021/01/29 | 592 | 607 | 590 | 595 | 127,600 |
2021/01/28 | 581 | 597 | 580 | 593 | 114,800 |
2021/01/27 | 584 | 586 | 580 | 585 | 58,600 |
2021/01/26 | 585 | 587 | 580 | 582 | 54,200 |
2021/01/25 | 575 | 588 | 571 | 586 | 76,200 |
2021/01/22 | 576 | 580 | 574 | 576 | 58,400 |
2021/01/21 | 584 | 589 | 576 | 576 | 131,800 |
2021/01/20 | 581 | 585 | 577 | 583 | 83,100 |
2021/01/19 | 585 | 593 | 580 | 585 | 127,700 |
2021/01/18 | 580 | 591 | 576 | 584 | 116,100 |
2021/01/15 | 592 | 604 | 567 | 580 | 316,700 |
2021/01/14 | 535 | 595 | 534 | 593 | 549,000 |
2021/01/13 | 537 | 537 | 530 | 536 | 73,800 |
2021/01/12 | 538 | 539 | 533 | 537 | 91,700 |
2021/01/08 | 537 | 538 | 527 | 536 | 108,300 |
2021/01/07 | 539 | 539 | 533 | 535 | 74,800 |
2021/01/06 | 529 | 537 | 523 | 534 | 116,600 |
2021/01/05 | 542 | 542 | 531 | 533 | 101,100 |
2021/01/04 | 557 | 557 | 536 | 540 | 85,200 |