4668 (株)明光ネットワークジャパン の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 740 | 744 | 720 | 722 | 100,300 | 722 |
| 2025-04-03 | 730 | 753 | 728 | 750 | 61,800 | 750 |
| 2025-04-02 | 764 | 764 | 740 | 746 | 62,900 | 746 |
| 2025-04-01 | 774 | 775 | 762 | 762 | 38,000 | 762 |
| 2025-03-31 | 783 | 786 | 764 | 770 | 53,900 | 770 |
| 2025-03-28 | 783 | 790 | 780 | 790 | 48,500 | 790 |
| 2025-03-27 | 779 | 793 | 778 | 791 | 97,500 | 791 |
| 2025-03-26 | 773 | 786 | 770 | 786 | 111,200 | 786 |
| 2025-03-25 | 768 | 773 | 767 | 772 | 39,400 | 772 |
| 2025-03-24 | 768 | 771 | 764 | 767 | 37,600 | 767 |
| 2025-03-21 | 764 | 768 | 760 | 768 | 31,100 | 768 |
| 2025-03-19 | 765 | 770 | 765 | 770 | 34,900 | 770 |
| 2025-03-18 | 759 | 767 | 759 | 766 | 88,300 | 766 |
| 2025-03-17 | 755 | 759 | 754 | 759 | 44,600 | 759 |
| 2025-03-14 | 752 | 755 | 749 | 755 | 52,700 | 755 |
| 2025-03-13 | 742 | 752 | 742 | 752 | 34,600 | 752 |
| 2025-03-12 | 734 | 744 | 734 | 741 | 60,100 | 741 |
| 2025-03-11 | 735 | 739 | 732 | 734 | 55,400 | 734 |
| 2025-03-10 | 745 | 747 | 738 | 740 | 27,500 | 740 |
| 2025-03-07 | 748 | 749 | 742 | 745 | 44,600 | 745 |
| 2025-03-06 | 750 | 755 | 748 | 750 | 49,100 | 750 |
| 2025-03-05 | 751 | 754 | 748 | 750 | 31,600 | 750 |
| 2025-03-04 | 747 | 753 | 746 | 752 | 60,600 | 752 |
| 2025-03-03 | 742 | 750 | 742 | 747 | 91,600 | 747 |
| 2025-02-28 | 737 | 747 | 735 | 740 | 54,000 | 740 |
| 2025-02-27 | 731 | 742 | 731 | 737 | 67,600 | 737 |
| 2025-02-26 | 741 | 748 | 740 | 746 | 60,000 | 746 |
| 2025-02-25 | 743 | 746 | 737 | 745 | 51,500 | 745 |
| 2025-02-21 | 745 | 745 | 741 | 741 | 24,900 | 741 |
| 2025-02-20 | 743 | 746 | 743 | 745 | 38,900 | 745 |
| 2025-02-19 | 749 | 750 | 744 | 747 | 36,700 | 747 |
| 2025-02-18 | 745 | 750 | 743 | 746 | 48,700 | 746 |
| 2025-02-17 | 743 | 747 | 741 | 745 | 55,800 | 745 |
| 2025-02-14 | 747 | 747 | 739 | 742 | 22,900 | 742 |
| 2025-02-13 | 740 | 746 | 735 | 746 | 30,700 | 746 |
| 2025-02-12 | 740 | 741 | 735 | 735 | 37,900 | 735 |
| 2025-02-10 | 745 | 745 | 737 | 737 | 19,900 | 737 |
| 2025-02-07 | 743 | 746 | 740 | 742 | 26,600 | 742 |
| 2025-02-06 | 743 | 745 | 741 | 741 | 21,700 | 741 |
| 2025-02-05 | 729 | 740 | 729 | 740 | 51,300 | 740 |
| 2025-02-04 | 738 | 738 | 727 | 732 | 45,600 | 732 |
| 2025-02-03 | 735 | 736 | 728 | 728 | 52,000 | 728 |
| 2025-01-31 | 744 | 744 | 733 | 735 | 29,200 | 735 |
| 2025-01-30 | 743 | 747 | 742 | 744 | 25,300 | 744 |
| 2025-01-29 | 754 | 754 | 745 | 745 | 35,100 | 745 |
| 2025-01-28 | 746 | 755 | 746 | 754 | 48,400 | 754 |
| 2025-01-27 | 745 | 753 | 745 | 753 | 54,400 | 753 |
| 2025-01-24 | 740 | 749 | 739 | 744 | 57,300 | 744 |
| 2025-01-23 | 736 | 740 | 734 | 739 | 34,600 | 739 |
| 2025-01-22 | 735 | 738 | 732 | 738 | 31,300 | 738 |
| 2025-01-21 | 732 | 738 | 727 | 738 | 26,100 | 738 |
| 2025-01-20 | 733 | 734 | 729 | 731 | 23,300 | 731 |
| 2025-01-17 | 735 | 736 | 727 | 732 | 42,200 | 732 |
| 2025-01-16 | 749 | 752 | 742 | 744 | 43,300 | 744 |
| 2025-01-15 | 741 | 756 | 740 | 753 | 102,500 | 753 |
| 2025-01-14 | 750 | 750 | 737 | 747 | 126,200 | 747 |
| 2025-01-10 | 774 | 795 | 754 | 760 | 592,600 | 760 |
| 2025-01-09 | 727 | 728 | 720 | 722 | 51,300 | 722 |
| 2025-01-08 | 734 | 734 | 729 | 734 | 40,700 | 734 |
| 2025-01-07 | 730 | 734 | 728 | 734 | 60,700 | 734 |
| 2025-01-06 | 726 | 730 | 722 | 730 | 75,200 | 730 |
分割・併合履歴 ： [2005-02-23]1株→3株 [2004-02-24]1株→2株