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 |
---|---|---|---|---|---|
2023/12/29 | 760 | 766 | 758 | 766 | 65,100 |
2023/12/28 | 750 | 760 | 748 | 760 | 99,500 |
2023/12/27 | 749 | 750 | 742 | 750 | 83,600 |
2023/12/26 | 741 | 749 | 741 | 746 | 65,800 |
2023/12/25 | 734 | 741 | 731 | 741 | 58,600 |
2023/12/22 | 725 | 728 | 722 | 725 | 37,600 |
2023/12/21 | 725 | 728 | 722 | 725 | 45,700 |
2023/12/20 | 726 | 729 | 724 | 727 | 33,900 |
2023/12/19 | 723 | 726 | 718 | 725 | 32,700 |
2023/12/18 | 721 | 726 | 713 | 718 | 58,000 |
2023/12/15 | 731 | 731 | 724 | 725 | 41,300 |
2023/12/14 | 747 | 749 | 730 | 731 | 55,700 |
2023/12/13 | 735 | 746 | 735 | 743 | 62,800 |
2023/12/12 | 734 | 737 | 732 | 735 | 27,800 |
2023/12/11 | 730 | 734 | 729 | 733 | 37,200 |
2023/12/08 | 733 | 739 | 726 | 729 | 59,000 |
2023/12/07 | 738 | 738 | 734 | 734 | 34,900 |
2023/12/06 | 727 | 739 | 727 | 738 | 58,100 |
2023/12/05 | 729 | 732 | 725 | 726 | 44,100 |
2023/12/04 | 724 | 730 | 722 | 730 | 54,800 |
2023/12/01 | 718 | 724 | 716 | 723 | 57,100 |
2023/11/30 | 713 | 717 | 712 | 717 | 30,500 |
2023/11/29 | 715 | 718 | 714 | 715 | 25,500 |
2023/11/28 | 712 | 715 | 710 | 715 | 26,500 |
2023/11/27 | 710 | 712 | 708 | 709 | 26,800 |
2023/11/24 | 714 | 714 | 708 | 710 | 22,700 |
2023/11/22 | 714 | 720 | 711 | 711 | 37,500 |
2023/11/21 | 710 | 714 | 709 | 713 | 34,700 |
2023/11/20 | 705 | 712 | 705 | 709 | 61,200 |
2023/11/17 | 696 | 704 | 696 | 704 | 39,600 |
2023/11/16 | 702 | 702 | 696 | 696 | 40,800 |
2023/11/15 | 700 | 703 | 697 | 702 | 46,000 |
2023/11/14 | 703 | 703 | 695 | 697 | 24,800 |
2023/11/13 | 704 | 709 | 699 | 699 | 30,100 |
2023/11/10 | 698 | 706 | 696 | 706 | 30,800 |
2023/11/09 | 696 | 703 | 695 | 699 | 35,900 |
2023/11/08 | 707 | 708 | 695 | 696 | 57,500 |
2023/11/07 | 705 | 715 | 705 | 707 | 64,200 |
2023/11/06 | 707 | 709 | 702 | 706 | 56,000 |
2023/11/02 | 703 | 706 | 698 | 706 | 64,600 |
2023/11/01 | 707 | 709 | 702 | 705 | 73,300 |
2023/10/31 | 681 | 703 | 680 | 703 | 102,000 |
2023/10/30 | 696 | 696 | 681 | 684 | 140,900 |
2023/10/27 | 707 | 708 | 696 | 699 | 94,900 |
2023/10/26 | 709 | 715 | 708 | 708 | 76,800 |
2023/10/25 | 709 | 710 | 702 | 707 | 71,100 |
2023/10/24 | 697 | 707 | 696 | 707 | 83,300 |
2023/10/23 | 695 | 705 | 695 | 703 | 92,300 |
2023/10/20 | 708 | 708 | 695 | 695 | 135,800 |
2023/10/19 | 720 | 728 | 699 | 708 | 228,900 |
2023/10/18 | 706 | 723 | 706 | 720 | 236,800 |
2023/10/17 | 688 | 714 | 688 | 708 | 369,500 |
2023/10/16 | 686 | 699 | 675 | 689 | 426,200 |
2023/10/13 | 660 | 694 | 659 | 685 | 1,058,200 |
2023/10/12 | 630 | 631 | 620 | 621 | 115,700 |
2023/10/11 | 640 | 640 | 633 | 633 | 65,100 |
2023/10/10 | 640 | 640 | 635 | 637 | 46,500 |
2023/10/06 | 635 | 639 | 635 | 637 | 39,100 |
2023/10/05 | 627 | 636 | 627 | 635 | 58,600 |
2023/10/04 | 635 | 635 | 625 | 626 | 84,900 |
2023/10/03 | 641 | 642 | 636 | 636 | 62,000 |
2023/10/02 | 645 | 650 | 641 | 641 | 71,700 |
2023/09/29 | 645 | 649 | 641 | 646 | 82,200 |
2023/09/28 | 653 | 653 | 646 | 648 | 79,500 |
2023/09/27 | 646 | 654 | 645 | 654 | 101,100 |
2023/09/26 | 650 | 651 | 647 | 649 | 51,600 |
2023/09/25 | 648 | 651 | 647 | 649 | 73,600 |
2023/09/22 | 642 | 649 | 642 | 645 | 53,100 |
2023/09/21 | 647 | 650 | 643 | 643 | 53,400 |
2023/09/20 | 646 | 651 | 645 | 650 | 99,900 |
2023/09/19 | 645 | 648 | 645 | 648 | 48,300 |
2023/09/15 | 643 | 648 | 641 | 647 | 80,000 |
2023/09/14 | 645 | 647 | 642 | 643 | 67,300 |
2023/09/13 | 646 | 648 | 643 | 645 | 67,500 |
2023/09/12 | 640 | 648 | 640 | 647 | 92,700 |
2023/09/11 | 640 | 642 | 637 | 642 | 71,600 |
2023/09/08 | 646 | 646 | 636 | 637 | 159,700 |
2023/09/07 | 645 | 648 | 642 | 646 | 88,400 |
2023/09/06 | 647 | 649 | 645 | 645 | 93,300 |
2023/09/05 | 648 | 650 | 643 | 647 | 106,100 |
2023/09/04 | 653 | 653 | 647 | 647 | 172,800 |
2023/09/01 | 649 | 657 | 647 | 656 | 143,700 |
2023/08/31 | 653 | 654 | 646 | 648 | 181,600 |
2023/08/30 | 650 | 660 | 648 | 652 | 464,800 |
2023/08/29 | 668 | 681 | 662 | 672 | 655,900 |
2023/08/28 | 669 | 671 | 665 | 668 | 228,200 |
2023/08/25 | 667 | 669 | 665 | 667 | 133,100 |
2023/08/24 | 669 | 670 | 667 | 669 | 66,700 |
2023/08/23 | 660 | 668 | 660 | 668 | 118,300 |
2023/08/22 | 658 | 658 | 653 | 658 | 97,000 |
2023/08/21 | 662 | 662 | 656 | 656 | 156,800 |
2023/08/18 | 652 | 656 | 650 | 655 | 137,200 |
2023/08/17 | 661 | 661 | 651 | 655 | 210,400 |
2023/08/16 | 664 | 665 | 661 | 661 | 122,500 |
2023/08/15 | 672 | 672 | 663 | 665 | 167,700 |
2023/08/14 | 673 | 674 | 670 | 672 | 160,700 |
2023/08/10 | 673 | 673 | 666 | 671 | 230,900 |
2023/08/09 | 678 | 678 | 671 | 674 | 205,400 |
2023/08/08 | 682 | 684 | 680 | 682 | 94,200 |
2023/08/07 | 679 | 682 | 673 | 682 | 58,400 |
2023/08/04 | 668 | 678 | 667 | 678 | 81,400 |
2023/08/03 | 684 | 684 | 670 | 670 | 107,000 |
2023/08/02 | 685 | 687 | 681 | 686 | 100,100 |
2023/08/01 | 676 | 688 | 676 | 688 | 146,800 |
2023/07/31 | 676 | 678 | 673 | 675 | 175,200 |
2023/07/28 | 664 | 672 | 663 | 670 | 156,800 |
2023/07/27 | 668 | 669 | 665 | 667 | 92,400 |
2023/07/26 | 655 | 668 | 652 | 668 | 129,500 |
2023/07/25 | 653 | 655 | 650 | 653 | 89,300 |
2023/07/24 | 650 | 653 | 648 | 652 | 85,600 |
2023/07/21 | 646 | 646 | 643 | 644 | 91,000 |
2023/07/20 | 645 | 645 | 641 | 643 | 81,800 |
2023/07/19 | 640 | 644 | 637 | 644 | 78,100 |
2023/07/18 | 643 | 643 | 636 | 636 | 98,200 |
2023/07/14 | 650 | 651 | 635 | 637 | 204,900 |
2023/07/13 | 654 | 655 | 648 | 652 | 97,600 |
2023/07/12 | 652 | 655 | 651 | 653 | 60,500 |
2023/07/11 | 651 | 656 | 649 | 651 | 107,700 |
2023/07/10 | 648 | 650 | 645 | 647 | 92,000 |
2023/07/07 | 649 | 649 | 643 | 645 | 93,300 |
2023/07/06 | 653 | 655 | 651 | 651 | 58,200 |
2023/07/05 | 654 | 656 | 652 | 656 | 51,100 |
2023/07/04 | 654 | 656 | 650 | 655 | 74,000 |
2023/07/03 | 657 | 659 | 654 | 655 | 70,900 |
2023/06/30 | 656 | 656 | 650 | 652 | 66,100 |
2023/06/29 | 650 | 656 | 650 | 656 | 77,400 |
2023/06/28 | 644 | 650 | 644 | 650 | 72,900 |
2023/06/27 | 639 | 642 | 636 | 642 | 27,300 |
2023/06/26 | 638 | 641 | 634 | 640 | 45,100 |
2023/06/23 | 647 | 647 | 637 | 638 | 80,800 |
2023/06/22 | 647 | 648 | 640 | 642 | 58,600 |
2023/06/21 | 649 | 650 | 646 | 647 | 38,200 |
2023/06/20 | 648 | 648 | 643 | 646 | 42,000 |
2023/06/19 | 648 | 649 | 646 | 649 | 42,300 |
2023/06/16 | 646 | 648 | 644 | 648 | 80,400 |
2023/06/15 | 642 | 647 | 642 | 645 | 44,300 |
2023/06/14 | 646 | 646 | 640 | 644 | 52,800 |
2023/06/13 | 641 | 646 | 641 | 644 | 75,000 |
2023/06/12 | 636 | 641 | 636 | 641 | 26,900 |
2023/06/09 | 638 | 640 | 635 | 637 | 47,400 |
2023/06/08 | 637 | 638 | 632 | 634 | 33,900 |
2023/06/07 | 641 | 641 | 633 | 634 | 49,400 |
2023/06/06 | 636 | 640 | 634 | 639 | 51,800 |
2023/06/05 | 639 | 639 | 634 | 634 | 33,700 |
2023/06/02 | 629 | 634 | 626 | 633 | 34,000 |
2023/06/01 | 624 | 628 | 622 | 622 | 28,200 |
2023/05/31 | 629 | 630 | 623 | 623 | 49,400 |
2023/05/30 | 629 | 633 | 627 | 631 | 37,700 |
2023/05/29 | 637 | 641 | 630 | 630 | 34,300 |
2023/05/26 | 634 | 638 | 633 | 634 | 37,400 |
2023/05/25 | 647 | 647 | 633 | 634 | 65,300 |
2023/05/24 | 645 | 654 | 643 | 643 | 51,000 |
2023/05/23 | 653 | 653 | 641 | 645 | 48,100 |
2023/05/22 | 651 | 653 | 650 | 652 | 25,000 |
2023/05/19 | 652 | 652 | 649 | 651 | 36,600 |
2023/05/18 | 656 | 657 | 651 | 652 | 37,100 |
2023/05/17 | 658 | 660 | 656 | 658 | 26,200 |
2023/05/16 | 658 | 659 | 655 | 659 | 15,100 |
2023/05/15 | 661 | 661 | 655 | 655 | 26,400 |
2023/05/12 | 658 | 662 | 654 | 660 | 50,400 |
2023/05/11 | 652 | 659 | 652 | 656 | 25,400 |
2023/05/10 | 658 | 658 | 651 | 651 | 24,600 |
2023/05/09 | 660 | 660 | 655 | 655 | 33,000 |
2023/05/08 | 653 | 661 | 653 | 659 | 41,800 |
2023/05/02 | 659 | 659 | 650 | 653 | 31,700 |
2023/05/01 | 659 | 660 | 654 | 659 | 33,200 |
2023/04/28 | 660 | 660 | 655 | 656 | 52,600 |
2023/04/27 | 654 | 655 | 650 | 655 | 171,000 |
2023/04/26 | 655 | 660 | 648 | 656 | 53,700 |
2023/04/25 | 659 | 663 | 656 | 659 | 65,900 |
2023/04/24 | 651 | 659 | 650 | 658 | 62,200 |
2023/04/21 | 649 | 651 | 647 | 651 | 39,500 |
2023/04/20 | 650 | 654 | 650 | 651 | 34,400 |
2023/04/19 | 651 | 654 | 645 | 652 | 50,800 |
2023/04/18 | 651 | 654 | 650 | 653 | 37,600 |
2023/04/17 | 648 | 653 | 646 | 650 | 44,500 |
2023/04/14 | 639 | 650 | 637 | 648 | 92,400 |
2023/04/13 | 637 | 638 | 633 | 636 | 43,200 |
2023/04/12 | 632 | 639 | 632 | 637 | 23,800 |
2023/04/11 | 637 | 637 | 626 | 630 | 59,100 |
2023/04/10 | 633 | 637 | 632 | 637 | 26,500 |
2023/04/07 | 627 | 635 | 627 | 631 | 39,700 |
2023/04/06 | 634 | 635 | 628 | 629 | 48,400 |
2023/04/05 | 645 | 645 | 635 | 636 | 35,400 |
2023/04/04 | 647 | 652 | 642 | 646 | 61,600 |
2023/04/03 | 646 | 647 | 643 | 645 | 26,000 |
2023/03/31 | 643 | 645 | 640 | 645 | 39,100 |
2023/03/30 | 637 | 643 | 636 | 643 | 27,300 |
2023/03/29 | 639 | 644 | 638 | 642 | 70,400 |
2023/03/28 | 634 | 639 | 633 | 639 | 24,400 |
2023/03/27 | 635 | 635 | 630 | 634 | 23,300 |
2023/03/24 | 630 | 635 | 630 | 632 | 32,300 |
2023/03/23 | 634 | 634 | 628 | 632 | 28,700 |
2023/03/22 | 624 | 634 | 624 | 634 | 49,000 |
2023/03/20 | 623 | 625 | 618 | 618 | 33,100 |
2023/03/17 | 625 | 628 | 624 | 627 | 23,900 |
2023/03/16 | 620 | 624 | 619 | 623 | 35,700 |
2023/03/15 | 622 | 629 | 622 | 627 | 30,500 |
2023/03/14 | 621 | 625 | 615 | 622 | 60,700 |
2023/03/13 | 630 | 631 | 623 | 627 | 30,300 |
2023/03/10 | 628 | 636 | 628 | 633 | 96,300 |
2023/03/09 | 625 | 630 | 625 | 630 | 60,600 |
2023/03/08 | 621 | 625 | 620 | 625 | 58,300 |
2023/03/07 | 619 | 622 | 617 | 621 | 42,500 |
2023/03/06 | 616 | 619 | 615 | 619 | 36,000 |
2023/03/03 | 617 | 618 | 613 | 616 | 47,000 |
2023/03/02 | 617 | 620 | 615 | 616 | 31,800 |
2023/03/01 | 615 | 618 | 614 | 616 | 29,700 |
2023/02/28 | 614 | 620 | 614 | 615 | 28,300 |
2023/02/27 | 610 | 614 | 608 | 614 | 47,400 |
2023/02/24 | 622 | 622 | 619 | 622 | 95,500 |
2023/02/22 | 620 | 622 | 617 | 620 | 31,400 |
2023/02/21 | 621 | 624 | 620 | 622 | 34,400 |
2023/02/20 | 617 | 622 | 617 | 621 | 24,500 |
2023/02/17 | 615 | 619 | 615 | 617 | 17,700 |
2023/02/16 | 618 | 620 | 617 | 619 | 26,300 |
2023/02/15 | 618 | 619 | 615 | 618 | 17,900 |
2023/02/14 | 618 | 618 | 612 | 618 | 23,100 |
2023/02/13 | 617 | 617 | 612 | 615 | 22,600 |
2023/02/10 | 615 | 618 | 615 | 617 | 23,600 |
2023/02/09 | 618 | 618 | 614 | 617 | 15,800 |
2023/02/08 | 615 | 617 | 613 | 617 | 20,000 |
2023/02/07 | 619 | 619 | 616 | 618 | 14,300 |
2023/02/06 | 617 | 618 | 614 | 617 | 23,000 |
2023/02/03 | 613 | 618 | 612 | 613 | 26,800 |
2023/02/02 | 618 | 618 | 613 | 615 | 18,200 |
2023/02/01 | 617 | 618 | 613 | 613 | 21,400 |
2023/01/31 | 618 | 620 | 615 | 617 | 30,800 |
2023/01/30 | 611 | 617 | 610 | 615 | 43,300 |
2023/01/27 | 612 | 613 | 609 | 609 | 32,100 |
2023/01/26 | 612 | 614 | 611 | 612 | 24,500 |
2023/01/25 | 611 | 614 | 609 | 612 | 34,200 |
2023/01/24 | 610 | 613 | 607 | 609 | 66,900 |
2023/01/23 | 609 | 609 | 606 | 607 | 30,600 |
2023/01/20 | 599 | 607 | 599 | 606 | 27,200 |
2023/01/19 | 600 | 604 | 597 | 598 | 30,100 |
2023/01/18 | 600 | 602 | 597 | 598 | 25,100 |
2023/01/17 | 593 | 599 | 593 | 597 | 22,500 |
2023/01/16 | 593 | 597 | 591 | 591 | 43,200 |
2023/01/13 | 594 | 596 | 591 | 594 | 48,500 |
2023/01/12 | 605 | 605 | 587 | 596 | 104,200 |
2023/01/11 | 617 | 618 | 604 | 605 | 100,700 |
2023/01/10 | 616 | 617 | 611 | 615 | 35,700 |
2023/01/06 | 615 | 616 | 610 | 613 | 35,900 |
2023/01/05 | 621 | 621 | 615 | 615 | 32,800 |
2023/01/04 | 625 | 625 | 620 | 622 | 41,400 |