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 |
---|---|---|---|---|---|
2022/12/30 | 624 | 627 | 623 | 623 | 50,000 |
2022/12/29 | 623 | 626 | 620 | 626 | 38,000 |
2022/12/28 | 622 | 624 | 621 | 624 | 33,000 |
2022/12/27 | 622 | 625 | 622 | 622 | 64,400 |
2022/12/26 | 614 | 622 | 614 | 620 | 44,500 |
2022/12/23 | 619 | 619 | 612 | 615 | 33,000 |
2022/12/22 | 615 | 619 | 614 | 618 | 43,300 |
2022/12/21 | 618 | 618 | 613 | 614 | 52,500 |
2022/12/20 | 623 | 624 | 615 | 618 | 60,100 |
2022/12/19 | 623 | 625 | 622 | 623 | 28,900 |
2022/12/16 | 619 | 627 | 619 | 624 | 100,500 |
2022/12/15 | 618 | 622 | 618 | 621 | 38,600 |
2022/12/14 | 619 | 621 | 618 | 621 | 25,900 |
2022/12/13 | 622 | 622 | 619 | 619 | 20,800 |
2022/12/12 | 622 | 623 | 618 | 618 | 31,800 |
2022/12/09 | 618 | 623 | 618 | 622 | 30,500 |
2022/12/08 | 622 | 622 | 616 | 620 | 32,100 |
2022/12/07 | 615 | 623 | 613 | 622 | 54,100 |
2022/12/06 | 616 | 622 | 613 | 617 | 56,300 |
2022/12/05 | 615 | 617 | 611 | 617 | 36,700 |
2022/12/02 | 617 | 617 | 608 | 613 | 48,800 |
2022/12/01 | 621 | 621 | 614 | 615 | 39,200 |
2022/11/30 | 620 | 624 | 617 | 617 | 66,100 |
2022/11/29 | 622 | 624 | 618 | 624 | 66,200 |
2022/11/28 | 621 | 626 | 619 | 620 | 66,800 |
2022/11/25 | 619 | 623 | 614 | 620 | 126,700 |
2022/11/24 | 617 | 619 | 615 | 619 | 49,300 |
2022/11/22 | 615 | 617 | 614 | 617 | 64,900 |
2022/11/21 | 612 | 615 | 612 | 615 | 18,500 |
2022/11/18 | 615 | 615 | 609 | 612 | 36,800 |
2022/11/17 | 612 | 615 | 612 | 614 | 13,700 |
2022/11/16 | 608 | 612 | 608 | 612 | 11,100 |
2022/11/15 | 611 | 613 | 609 | 612 | 18,900 |
2022/11/14 | 613 | 613 | 606 | 609 | 21,900 |
2022/11/11 | 615 | 615 | 610 | 613 | 32,900 |
2022/11/10 | 615 | 615 | 610 | 612 | 24,300 |
2022/11/09 | 607 | 616 | 604 | 615 | 66,900 |
2022/11/08 | 603 | 607 | 603 | 604 | 32,100 |
2022/11/07 | 603 | 607 | 602 | 607 | 29,500 |
2022/11/04 | 601 | 605 | 601 | 603 | 30,200 |
2022/11/02 | 602 | 609 | 602 | 605 | 27,400 |
2022/11/01 | 606 | 609 | 603 | 604 | 23,800 |
2022/10/31 | 607 | 607 | 600 | 606 | 45,500 |
2022/10/28 | 596 | 610 | 595 | 607 | 170,200 |
2022/10/27 | 602 | 602 | 598 | 602 | 35,000 |
2022/10/26 | 605 | 605 | 600 | 602 | 30,400 |
2022/10/25 | 604 | 606 | 602 | 604 | 24,400 |
2022/10/24 | 610 | 611 | 601 | 602 | 43,800 |
2022/10/21 | 609 | 609 | 605 | 609 | 24,200 |
2022/10/20 | 606 | 610 | 604 | 610 | 37,900 |
2022/10/19 | 604 | 609 | 604 | 608 | 60,300 |
2022/10/18 | 601 | 605 | 598 | 605 | 37,900 |
2022/10/17 | 600 | 607 | 595 | 595 | 50,200 |
2022/10/14 | 598 | 607 | 591 | 604 | 147,600 |
2022/10/13 | 591 | 594 | 577 | 585 | 168,300 |
2022/10/12 | 602 | 602 | 591 | 591 | 89,000 |
2022/10/11 | 600 | 607 | 600 | 603 | 55,700 |
2022/10/07 | 604 | 609 | 603 | 608 | 38,000 |
2022/10/06 | 607 | 609 | 605 | 608 | 52,300 |
2022/10/05 | 609 | 609 | 604 | 608 | 49,900 |
2022/10/04 | 606 | 607 | 602 | 606 | 53,800 |
2022/10/03 | 603 | 604 | 598 | 602 | 52,000 |
2022/09/30 | 612 | 613 | 604 | 604 | 67,100 |
2022/09/29 | 610 | 613 | 608 | 612 | 84,100 |
2022/09/28 | 602 | 609 | 602 | 609 | 80,300 |
2022/09/27 | 600 | 610 | 600 | 608 | 55,300 |
2022/09/26 | 601 | 605 | 600 | 600 | 54,400 |
2022/09/22 | 602 | 606 | 600 | 605 | 36,800 |
2022/09/21 | 605 | 606 | 602 | 602 | 46,300 |
2022/09/20 | 607 | 610 | 606 | 607 | 32,300 |
2022/09/16 | 607 | 612 | 607 | 607 | 47,000 |
2022/09/15 | 605 | 613 | 604 | 612 | 85,100 |
2022/09/14 | 602 | 605 | 600 | 601 | 54,500 |
2022/09/13 | 607 | 612 | 605 | 608 | 89,000 |
2022/09/12 | 606 | 608 | 600 | 602 | 39,200 |
2022/09/09 | 597 | 608 | 596 | 606 | 105,600 |
2022/09/08 | 592 | 597 | 592 | 594 | 60,500 |
2022/09/07 | 592 | 593 | 586 | 590 | 55,200 |
2022/09/06 | 592 | 600 | 589 | 595 | 79,000 |
2022/09/05 | 598 | 598 | 590 | 590 | 104,000 |
2022/09/02 | 604 | 604 | 596 | 599 | 74,000 |
2022/09/01 | 604 | 604 | 599 | 599 | 91,800 |
2022/08/31 | 604 | 608 | 602 | 608 | 85,300 |
2022/08/30 | 602 | 610 | 601 | 604 | 421,500 |
2022/08/29 | 612 | 615 | 610 | 614 | 612,900 |
2022/08/26 | 616 | 617 | 615 | 615 | 168,200 |
2022/08/25 | 616 | 617 | 614 | 616 | 124,800 |
2022/08/24 | 617 | 617 | 614 | 615 | 95,600 |
2022/08/23 | 615 | 616 | 613 | 613 | 130,600 |
2022/08/22 | 617 | 618 | 613 | 617 | 213,900 |
2022/08/19 | 618 | 620 | 616 | 620 | 156,800 |
2022/08/18 | 618 | 620 | 618 | 618 | 173,000 |
2022/08/17 | 616 | 620 | 616 | 620 | 121,400 |
2022/08/16 | 624 | 624 | 614 | 617 | 159,400 |
2022/08/15 | 620 | 623 | 618 | 621 | 172,500 |
2022/08/12 | 615 | 621 | 612 | 621 | 155,900 |
2022/08/10 | 611 | 614 | 607 | 614 | 168,700 |
2022/08/09 | 619 | 619 | 610 | 611 | 194,700 |
2022/08/08 | 621 | 623 | 618 | 619 | 116,400 |
2022/08/05 | 623 | 624 | 621 | 621 | 53,100 |
2022/08/04 | 626 | 626 | 621 | 623 | 38,200 |
2022/08/03 | 620 | 628 | 620 | 625 | 67,300 |
2022/08/02 | 625 | 625 | 618 | 621 | 76,700 |
2022/08/01 | 625 | 628 | 623 | 625 | 82,600 |
2022/07/29 | 627 | 627 | 621 | 621 | 88,900 |
2022/07/28 | 625 | 627 | 619 | 627 | 89,600 |
2022/07/27 | 619 | 625 | 618 | 622 | 58,100 |
2022/07/26 | 615 | 620 | 612 | 619 | 73,900 |
2022/07/25 | 614 | 615 | 610 | 612 | 63,300 |
2022/07/22 | 610 | 616 | 609 | 615 | 224,100 |
2022/07/21 | 610 | 613 | 609 | 611 | 40,400 |
2022/07/20 | 604 | 613 | 604 | 613 | 61,100 |
2022/07/19 | 603 | 605 | 599 | 603 | 90,200 |
2022/07/15 | 612 | 613 | 602 | 602 | 172,000 |
2022/07/14 | 618 | 618 | 612 | 614 | 94,500 |
2022/07/13 | 620 | 622 | 616 | 622 | 58,000 |
2022/07/12 | 613 | 619 | 611 | 618 | 59,200 |
2022/07/11 | 612 | 617 | 611 | 616 | 130,100 |
2022/07/08 | 619 | 620 | 613 | 613 | 178,900 |
2022/07/07 | 619 | 620 | 610 | 618 | 74,300 |
2022/07/06 | 621 | 621 | 615 | 616 | 60,100 |
2022/07/05 | 623 | 626 | 621 | 623 | 52,400 |
2022/07/04 | 623 | 625 | 620 | 621 | 49,100 |
2022/07/01 | 620 | 622 | 616 | 617 | 77,900 |
2022/06/30 | 624 | 624 | 616 | 616 | 64,700 |
2022/06/29 | 615 | 624 | 614 | 624 | 103,200 |
2022/06/28 | 610 | 618 | 610 | 618 | 41,800 |
2022/06/27 | 615 | 616 | 608 | 610 | 49,800 |
2022/06/24 | 611 | 614 | 609 | 613 | 52,000 |
2022/06/23 | 602 | 611 | 601 | 609 | 54,300 |
2022/06/22 | 603 | 603 | 599 | 602 | 28,300 |
2022/06/21 | 597 | 600 | 596 | 599 | 29,700 |
2022/06/20 | 599 | 599 | 591 | 594 | 34,300 |
2022/06/17 | 592 | 597 | 590 | 594 | 39,600 |
2022/06/16 | 599 | 604 | 598 | 599 | 44,000 |
2022/06/15 | 591 | 598 | 589 | 592 | 50,800 |
2022/06/14 | 593 | 594 | 589 | 591 | 56,700 |
2022/06/13 | 596 | 599 | 594 | 599 | 42,200 |
2022/06/10 | 599 | 602 | 596 | 600 | 81,700 |
2022/06/09 | 603 | 605 | 600 | 601 | 29,700 |
2022/06/08 | 601 | 603 | 598 | 603 | 28,500 |
2022/06/07 | 605 | 605 | 598 | 599 | 44,400 |
2022/06/06 | 597 | 605 | 596 | 602 | 51,800 |
2022/06/03 | 602 | 602 | 596 | 598 | 42,000 |
2022/06/02 | 600 | 601 | 597 | 601 | 25,800 |
2022/06/01 | 595 | 600 | 594 | 600 | 39,400 |
2022/05/31 | 601 | 602 | 593 | 595 | 49,900 |
2022/05/30 | 593 | 604 | 592 | 604 | 95,700 |
2022/05/27 | 590 | 592 | 586 | 592 | 27,900 |
2022/05/26 | 586 | 591 | 586 | 586 | 47,900 |
2022/05/25 | 588 | 589 | 583 | 584 | 32,400 |
2022/05/24 | 586 | 590 | 582 | 584 | 40,000 |
2022/05/23 | 586 | 589 | 585 | 589 | 34,100 |
2022/05/20 | 579 | 586 | 579 | 586 | 32,700 |
2022/05/19 | 575 | 581 | 574 | 579 | 27,300 |
2022/05/18 | 585 | 586 | 582 | 584 | 20,600 |
2022/05/17 | 584 | 584 | 579 | 584 | 21,500 |
2022/05/16 | 585 | 585 | 578 | 579 | 30,400 |
2022/05/13 | 573 | 583 | 573 | 583 | 55,600 |
2022/05/12 | 576 | 576 | 570 | 572 | 37,300 |
2022/05/11 | 572 | 578 | 572 | 577 | 33,700 |
2022/05/10 | 577 | 578 | 572 | 573 | 30,500 |
2022/05/09 | 584 | 584 | 577 | 577 | 37,700 |
2022/05/06 | 582 | 587 | 580 | 587 | 41,400 |
2022/05/02 | 581 | 586 | 579 | 584 | 58,000 |
2022/04/28 | 582 | 582 | 576 | 582 | 31,400 |
2022/04/27 | 564 | 584 | 564 | 584 | 95,800 |
2022/04/26 | 568 | 570 | 565 | 569 | 30,300 |
2022/04/25 | 565 | 565 | 560 | 562 | 36,300 |
2022/04/22 | 567 | 571 | 565 | 568 | 42,400 |
2022/04/21 | 573 | 573 | 568 | 571 | 73,500 |
2022/04/20 | 574 | 580 | 573 | 573 | 78,700 |
2022/04/19 | 573 | 575 | 570 | 575 | 53,400 |
2022/04/18 | 576 | 578 | 571 | 571 | 35,200 |
2022/04/15 | 585 | 585 | 577 | 580 | 39,000 |
2022/04/14 | 581 | 591 | 580 | 586 | 147,100 |
2022/04/13 | 575 | 579 | 573 | 579 | 58,100 |
2022/04/12 | 580 | 580 | 573 | 573 | 50,100 |
2022/04/11 | 582 | 584 | 578 | 580 | 45,900 |
2022/04/08 | 580 | 582 | 577 | 582 | 59,100 |
2022/04/07 | 582 | 582 | 573 | 578 | 68,900 |
2022/04/06 | 583 | 587 | 581 | 586 | 37,700 |
2022/04/05 | 586 | 587 | 580 | 582 | 60,000 |
2022/04/04 | 597 | 598 | 584 | 586 | 53,200 |
2022/04/01 | 601 | 604 | 590 | 597 | 205,100 |
2022/03/31 | 579 | 584 | 579 | 580 | 55,400 |
2022/03/30 | 585 | 585 | 576 | 585 | 53,000 |
2022/03/29 | 574 | 585 | 574 | 585 | 80,300 |
2022/03/28 | 576 | 579 | 574 | 577 | 31,500 |
2022/03/25 | 579 | 579 | 573 | 577 | 40,300 |
2022/03/24 | 573 | 578 | 568 | 577 | 56,000 |
2022/03/23 | 584 | 586 | 574 | 578 | 150,600 |
2022/03/22 | 565 | 574 | 560 | 574 | 83,200 |
2022/03/18 | 557 | 566 | 556 | 560 | 68,400 |
2022/03/17 | 566 | 567 | 558 | 565 | 48,300 |
2022/03/16 | 559 | 565 | 557 | 564 | 53,000 |
2022/03/15 | 560 | 560 | 554 | 558 | 32,000 |
2022/03/14 | 559 | 562 | 555 | 560 | 27,400 |
2022/03/11 | 555 | 561 | 553 | 556 | 48,300 |
2022/03/10 | 555 | 563 | 553 | 563 | 45,900 |
2022/03/09 | 543 | 548 | 540 | 543 | 48,400 |
2022/03/08 | 542 | 552 | 541 | 542 | 59,600 |
2022/03/07 | 551 | 551 | 542 | 545 | 76,200 |
2022/03/04 | 560 | 562 | 554 | 556 | 38,400 |
2022/03/03 | 562 | 565 | 560 | 563 | 25,600 |
2022/03/02 | 562 | 562 | 557 | 557 | 31,600 |
2022/03/01 | 566 | 569 | 563 | 567 | 50,200 |
2022/02/28 | 561 | 566 | 556 | 563 | 44,700 |
2022/02/25 | 556 | 559 | 554 | 556 | 59,200 |
2022/02/24 | 567 | 569 | 556 | 569 | 146,800 |
2022/02/22 | 567 | 569 | 565 | 566 | 36,100 |
2022/02/21 | 570 | 570 | 566 | 569 | 26,800 |
2022/02/18 | 570 | 575 | 567 | 573 | 38,100 |
2022/02/17 | 573 | 575 | 571 | 573 | 23,600 |
2022/02/16 | 572 | 574 | 568 | 573 | 52,600 |
2022/02/15 | 571 | 571 | 564 | 569 | 46,700 |
2022/02/14 | 570 | 571 | 564 | 570 | 51,500 |
2022/02/10 | 571 | 571 | 566 | 571 | 37,400 |
2022/02/09 | 571 | 573 | 566 | 570 | 37,900 |
2022/02/08 | 568 | 570 | 566 | 568 | 34,800 |
2022/02/07 | 567 | 572 | 565 | 565 | 44,100 |
2022/02/04 | 559 | 566 | 557 | 566 | 45,300 |
2022/02/03 | 565 | 565 | 559 | 559 | 46,700 |
2022/02/02 | 559 | 569 | 559 | 569 | 35,700 |
2022/02/01 | 563 | 563 | 558 | 561 | 42,400 |
2022/01/31 | 556 | 564 | 556 | 563 | 42,700 |
2022/01/28 | 555 | 558 | 551 | 558 | 55,200 |
2022/01/27 | 567 | 569 | 550 | 551 | 82,900 |
2022/01/26 | 561 | 569 | 561 | 567 | 50,200 |
2022/01/25 | 564 | 564 | 555 | 559 | 61,900 |
2022/01/24 | 559 | 563 | 555 | 563 | 40,700 |
2022/01/21 | 556 | 562 | 555 | 562 | 40,600 |
2022/01/20 | 556 | 563 | 552 | 559 | 71,300 |
2022/01/19 | 564 | 568 | 555 | 555 | 78,900 |
2022/01/18 | 570 | 573 | 564 | 566 | 44,900 |
2022/01/17 | 569 | 570 | 560 | 568 | 68,100 |
2022/01/14 | 562 | 575 | 562 | 569 | 104,500 |
2022/01/13 | 572 | 573 | 565 | 566 | 85,600 |
2022/01/12 | 568 | 573 | 568 | 571 | 34,900 |
2022/01/11 | 566 | 569 | 565 | 567 | 22,500 |
2022/01/07 | 565 | 568 | 562 | 565 | 30,400 |
2022/01/06 | 565 | 569 | 562 | 562 | 43,800 |
2022/01/05 | 574 | 575 | 566 | 569 | 44,300 |
2022/01/04 | 573 | 577 | 570 | 574 | 44,200 |