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 |
|---|---|---|---|---|---|
| 2024/10/04 | 685 | 687 | 683 | 687 | 32,700 |
| 2024/10/03 | 681 | 685 | 679 | 685 | 45,000 |
| 2024/10/02 | 681 | 688 | 680 | 681 | 54,800 |
| 2024/10/01 | 685 | 687 | 682 | 686 | 40,900 |
| 2024/09/30 | 680 | 687 | 676 | 680 | 101,300 |
| 2024/09/27 | 694 | 694 | 689 | 691 | 51,100 |
| 2024/09/26 | 682 | 692 | 682 | 692 | 88,900 |
| 2024/09/25 | 682 | 683 | 679 | 683 | 37,700 |
| 2024/09/24 | 684 | 685 | 680 | 682 | 57,500 |
| 2024/09/20 | 687 | 687 | 680 | 683 | 49,100 |
| 2024/09/19 | 688 | 689 | 683 | 683 | 36,700 |
| 2024/09/18 | 679 | 687 | 679 | 687 | 51,700 |
| 2024/09/17 | 679 | 679 | 670 | 677 | 54,600 |
| 2024/09/13 | 676 | 680 | 674 | 679 | 63,900 |
| 2024/09/12 | 678 | 681 | 674 | 678 | 58,800 |
| 2024/09/11 | 682 | 682 | 667 | 668 | 102,900 |
| 2024/09/10 | 684 | 688 | 683 | 686 | 34,800 |
| 2024/09/09 | 676 | 685 | 675 | 685 | 77,800 |
| 2024/09/06 | 689 | 689 | 681 | 685 | 40,500 |
| 2024/09/05 | 679 | 692 | 679 | 686 | 94,100 |
| 2024/09/04 | 688 | 690 | 678 | 678 | 151,700 |
| 2024/09/03 | 685 | 690 | 683 | 689 | 92,200 |
| 2024/09/02 | 690 | 690 | 680 | 680 | 193,300 |
| 2024/08/30 | 703 | 705 | 692 | 692 | 150,000 |
| 2024/08/29 | 708 | 709 | 692 | 702 | 686,300 |
| 2024/08/28 | 730 | 733 | 728 | 730 | 609,100 |
| 2024/08/27 | 725 | 733 | 725 | 730 | 238,200 |
| 2024/08/26 | 730 | 731 | 724 | 727 | 245,400 |
| 2024/08/23 | 727 | 729 | 725 | 726 | 108,900 |
| 2024/08/22 | 728 | 730 | 726 | 727 | 116,100 |
| 2024/08/21 | 725 | 730 | 724 | 728 | 122,300 |
| 2024/08/20 | 723 | 728 | 721 | 725 | 125,700 |
| 2024/08/19 | 721 | 725 | 718 | 721 | 156,600 |
| 2024/08/16 | 719 | 720 | 711 | 719 | 175,300 |
| 2024/08/15 | 705 | 712 | 702 | 710 | 105,500 |
| 2024/08/14 | 700 | 707 | 698 | 701 | 117,200 |
| 2024/08/13 | 698 | 699 | 690 | 698 | 81,800 |
| 2024/08/09 | 692 | 695 | 683 | 688 | 151,900 |
| 2024/08/08 | 685 | 692 | 681 | 682 | 210,400 |
| 2024/08/07 | 672 | 698 | 672 | 688 | 190,400 |
| 2024/08/06 | 677 | 687 | 666 | 674 | 234,100 |
| 2024/08/05 | 670 | 678 | 631 | 637 | 467,600 |
| 2024/08/02 | 696 | 700 | 689 | 689 | 326,900 |
| 2024/08/01 | 718 | 719 | 703 | 706 | 266,800 |
| 2024/07/31 | 716 | 724 | 714 | 723 | 135,400 |
| 2024/07/30 | 722 | 722 | 716 | 718 | 175,200 |
| 2024/07/29 | 729 | 731 | 718 | 722 | 169,100 |
| 2024/07/26 | 729 | 729 | 720 | 723 | 108,400 |
| 2024/07/25 | 726 | 729 | 723 | 725 | 135,700 |
| 2024/07/24 | 740 | 740 | 730 | 730 | 109,800 |
| 2024/07/23 | 735 | 741 | 734 | 740 | 58,700 |
| 2024/07/22 | 736 | 737 | 733 | 733 | 78,400 |
| 2024/07/19 | 740 | 740 | 733 | 733 | 139,400 |
| 2024/07/18 | 744 | 744 | 738 | 740 | 116,100 |
| 2024/07/17 | 748 | 750 | 745 | 745 | 78,900 |
| 2024/07/16 | 758 | 758 | 742 | 744 | 157,900 |
| 2024/07/12 | 749 | 755 | 736 | 752 | 163,000 |
| 2024/07/11 | 766 | 766 | 760 | 764 | 83,900 |
| 2024/07/10 | 760 | 764 | 755 | 760 | 81,400 |
| 2024/07/09 | 758 | 762 | 755 | 759 | 47,100 |
| 2024/07/08 | 766 | 768 | 758 | 758 | 68,500 |
| 2024/07/05 | 760 | 763 | 760 | 760 | 43,200 |
| 2024/07/04 | 761 | 765 | 759 | 761 | 63,500 |
| 2024/07/03 | 767 | 768 | 762 | 763 | 58,800 |
| 2024/07/02 | 772 | 774 | 767 | 767 | 58,400 |
| 2024/07/01 | 768 | 772 | 768 | 769 | 68,800 |
| 2024/06/28 | 765 | 766 | 759 | 766 | 65,800 |
| 2024/06/27 | 763 | 766 | 762 | 764 | 58,700 |
| 2024/06/26 | 761 | 762 | 758 | 762 | 65,600 |
| 2024/06/25 | 755 | 759 | 750 | 759 | 70,700 |
| 2024/06/24 | 745 | 751 | 744 | 751 | 71,700 |
| 2024/06/21 | 746 | 747 | 743 | 743 | 46,300 |
| 2024/06/20 | 744 | 746 | 739 | 743 | 44,700 |
| 2024/06/19 | 738 | 742 | 735 | 742 | 43,800 |
| 2024/06/18 | 736 | 738 | 733 | 733 | 27,900 |
| 2024/06/17 | 737 | 737 | 731 | 736 | 46,600 |
| 2024/06/14 | 721 | 737 | 721 | 737 | 78,600 |
| 2024/06/13 | 728 | 728 | 722 | 725 | 25,700 |
| 2024/06/12 | 730 | 733 | 728 | 728 | 21,700 |
| 2024/06/11 | 734 | 735 | 730 | 730 | 35,000 |
| 2024/06/10 | 727 | 732 | 726 | 732 | 44,000 |
| 2024/06/07 | 724 | 725 | 723 | 725 | 17,900 |
| 2024/06/06 | 723 | 723 | 721 | 723 | 14,400 |
| 2024/06/05 | 722 | 723 | 720 | 723 | 30,800 |
| 2024/06/04 | 715 | 721 | 715 | 721 | 31,600 |
| 2024/06/03 | 722 | 722 | 717 | 720 | 23,100 |
| 2024/05/31 | 716 | 720 | 715 | 720 | 34,800 |
| 2024/05/30 | 711 | 714 | 710 | 714 | 28,200 |
| 2024/05/29 | 715 | 716 | 711 | 711 | 24,800 |
| 2024/05/28 | 716 | 716 | 713 | 716 | 26,000 |
| 2024/05/27 | 717 | 717 | 713 | 716 | 17,200 |
| 2024/05/24 | 711 | 717 | 710 | 716 | 32,400 |
| 2024/05/23 | 718 | 718 | 713 | 713 | 31,800 |
| 2024/05/22 | 720 | 720 | 715 | 715 | 33,500 |
| 2024/05/21 | 721 | 722 | 717 | 719 | 31,600 |
| 2024/05/20 | 724 | 724 | 719 | 721 | 37,900 |
| 2024/05/17 | 718 | 724 | 718 | 722 | 21,000 |
| 2024/05/16 | 726 | 726 | 717 | 718 | 39,300 |
| 2024/05/15 | 729 | 731 | 725 | 726 | 49,800 |
| 2024/05/14 | 728 | 729 | 723 | 725 | 36,400 |
| 2024/05/13 | 725 | 728 | 722 | 728 | 72,000 |
| 2024/05/10 | 721 | 721 | 718 | 720 | 19,600 |
| 2024/05/09 | 720 | 721 | 718 | 720 | 23,900 |
| 2024/05/08 | 723 | 724 | 716 | 718 | 35,200 |
| 2024/05/07 | 723 | 723 | 720 | 723 | 33,800 |
| 2024/05/02 | 720 | 722 | 718 | 720 | 27,300 |
| 2024/05/01 | 720 | 720 | 716 | 719 | 22,000 |
| 2024/04/30 | 713 | 720 | 711 | 720 | 35,900 |
| 2024/04/26 | 712 | 714 | 709 | 714 | 43,600 |
| 2024/04/25 | 718 | 718 | 713 | 713 | 23,500 |
| 2024/04/24 | 716 | 719 | 714 | 716 | 31,100 |
| 2024/04/23 | 714 | 716 | 711 | 713 | 28,900 |
| 2024/04/22 | 704 | 710 | 704 | 707 | 30,700 |
| 2024/04/19 | 708 | 709 | 696 | 700 | 95,100 |
| 2024/04/18 | 705 | 709 | 704 | 706 | 36,800 |
| 2024/04/17 | 713 | 713 | 706 | 706 | 47,900 |
| 2024/04/16 | 714 | 715 | 709 | 711 | 52,900 |
| 2024/04/15 | 714 | 719 | 713 | 716 | 28,500 |
| 2024/04/12 | 719 | 729 | 715 | 715 | 117,800 |
| 2024/04/11 | 725 | 725 | 708 | 708 | 126,800 |
| 2024/04/10 | 721 | 725 | 721 | 725 | 26,200 |
| 2024/04/09 | 722 | 723 | 719 | 723 | 28,300 |
| 2024/04/08 | 719 | 721 | 717 | 721 | 33,200 |
| 2024/04/05 | 720 | 721 | 715 | 719 | 33,200 |
| 2024/04/04 | 716 | 721 | 714 | 720 | 44,000 |
| 2024/04/03 | 715 | 720 | 713 | 716 | 53,000 |
| 2024/04/02 | 722 | 724 | 715 | 715 | 56,200 |
| 2024/04/01 | 726 | 727 | 722 | 722 | 42,500 |
| 2024/03/29 | 720 | 726 | 720 | 726 | 49,400 |
| 2024/03/28 | 725 | 726 | 719 | 722 | 60,300 |
| 2024/03/27 | 725 | 727 | 723 | 724 | 90,600 |
| 2024/03/26 | 720 | 724 | 718 | 724 | 66,400 |
| 2024/03/25 | 717 | 721 | 716 | 720 | 106,800 |
| 2024/03/22 | 712 | 715 | 710 | 715 | 73,700 |
| 2024/03/21 | 710 | 712 | 708 | 712 | 62,200 |
| 2024/03/19 | 708 | 710 | 703 | 709 | 52,200 |
| 2024/03/18 | 702 | 706 | 702 | 704 | 42,600 |
| 2024/03/15 | 700 | 704 | 700 | 701 | 32,300 |
| 2024/03/14 | 695 | 704 | 695 | 704 | 37,600 |
| 2024/03/13 | 700 | 702 | 693 | 695 | 60,300 |
| 2024/03/12 | 703 | 703 | 696 | 700 | 59,900 |
| 2024/03/11 | 703 | 706 | 698 | 703 | 50,700 |
| 2024/03/08 | 700 | 708 | 700 | 707 | 106,800 |
| 2024/03/07 | 700 | 703 | 697 | 700 | 71,500 |
| 2024/03/06 | 692 | 699 | 691 | 696 | 51,900 |
| 2024/03/05 | 693 | 695 | 686 | 695 | 90,700 |
| 2024/03/04 | 700 | 701 | 693 | 693 | 117,800 |
| 2024/03/01 | 702 | 705 | 697 | 702 | 70,500 |
| 2024/02/29 | 694 | 703 | 693 | 699 | 135,700 |
| 2024/02/28 | 695 | 697 | 689 | 690 | 328,800 |
| 2024/02/27 | 718 | 719 | 715 | 717 | 234,700 |
| 2024/02/26 | 728 | 729 | 720 | 720 | 175,300 |
| 2024/02/22 | 733 | 733 | 726 | 728 | 87,000 |
| 2024/02/21 | 731 | 732 | 729 | 731 | 75,700 |
| 2024/02/20 | 733 | 735 | 731 | 731 | 54,700 |
| 2024/02/19 | 724 | 732 | 724 | 731 | 81,100 |
| 2024/02/16 | 721 | 727 | 717 | 723 | 73,600 |
| 2024/02/15 | 726 | 726 | 717 | 718 | 67,100 |
| 2024/02/14 | 721 | 726 | 719 | 724 | 105,600 |
| 2024/02/13 | 717 | 722 | 716 | 722 | 86,200 |
| 2024/02/09 | 708 | 717 | 707 | 714 | 103,600 |
| 2024/02/08 | 715 | 715 | 706 | 706 | 165,400 |
| 2024/02/07 | 718 | 718 | 709 | 716 | 177,700 |
| 2024/02/06 | 723 | 723 | 717 | 717 | 134,900 |
| 2024/02/05 | 724 | 724 | 721 | 724 | 101,100 |
| 2024/02/02 | 722 | 724 | 718 | 721 | 110,200 |
| 2024/02/01 | 719 | 722 | 715 | 718 | 132,000 |
| 2024/01/31 | 714 | 719 | 712 | 719 | 112,800 |
| 2024/01/30 | 719 | 719 | 712 | 712 | 195,700 |
| 2024/01/29 | 721 | 722 | 714 | 717 | 246,400 |
| 2024/01/26 | 724 | 727 | 723 | 723 | 68,900 |
| 2024/01/25 | 723 | 727 | 720 | 724 | 125,200 |
| 2024/01/24 | 724 | 725 | 721 | 722 | 80,900 |
| 2024/01/23 | 727 | 728 | 721 | 721 | 93,300 |
| 2024/01/22 | 718 | 726 | 716 | 726 | 73,700 |
| 2024/01/19 | 727 | 727 | 712 | 715 | 247,300 |
| 2024/01/18 | 724 | 729 | 723 | 725 | 81,900 |
| 2024/01/17 | 722 | 733 | 722 | 722 | 116,900 |
| 2024/01/16 | 732 | 734 | 722 | 722 | 178,100 |
| 2024/01/15 | 730 | 738 | 729 | 731 | 175,100 |
| 2024/01/12 | 743 | 748 | 728 | 730 | 289,200 |
| 2024/01/11 | 744 | 747 | 731 | 742 | 505,200 |
| 2024/01/10 | 790 | 790 | 782 | 785 | 102,400 |
| 2024/01/09 | 785 | 791 | 783 | 789 | 99,800 |
| 2024/01/05 | 773 | 785 | 773 | 778 | 100,600 |
| 2024/01/04 | 771 | 772 | 760 | 772 | 113,000 |