4668 (株)明光ネットワークジャパン の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 717 | 718 | 712 | 714 | 37,600 | 714 |
| 2024-11-20 | 716 | 718 | 712 | 714 | 45,700 | 714 |
| 2024-11-19 | 708 | 717 | 708 | 716 | 84,800 | 716 |
| 2024-11-18 | 698 | 709 | 698 | 709 | 59,400 | 709 |
| 2024-11-15 | 701 | 707 | 700 | 701 | 61,200 | 701 |
| 2024-11-14 | 695 | 703 | 695 | 701 | 75,300 | 701 |
| 2024-11-13 | 694 | 699 | 693 | 694 | 51,000 | 694 |
| 2024-11-12 | 691 | 696 | 690 | 692 | 33,000 | 692 |
| 2024-11-11 | 687 | 694 | 687 | 693 | 24,800 | 693 |
| 2024-11-08 | 695 | 699 | 692 | 692 | 50,400 | 692 |
| 2024-11-07 | 688 | 692 | 684 | 690 | 56,000 | 690 |
| 2024-11-06 | 685 | 686 | 680 | 683 | 50,600 | 683 |
| 2024-11-05 | 680 | 684 | 678 | 680 | 38,500 | 680 |
| 2024-11-01 | 674 | 683 | 674 | 681 | 44,700 | 681 |
| 2024-10-31 | 673 | 682 | 672 | 679 | 77,800 | 679 |
| 2024-10-30 | 669 | 674 | 665 | 666 | 87,200 | 666 |
| 2024-10-29 | 669 | 674 | 666 | 674 | 56,400 | 674 |
| 2024-10-28 | 652 | 670 | 652 | 666 | 72,800 | 666 |
| 2024-10-25 | 655 | 658 | 651 | 653 | 49,800 | 653 |
| 2024-10-24 | 650 | 655 | 646 | 652 | 89,400 | 652 |
| 2024-10-23 | 657 | 660 | 651 | 652 | 93,500 | 652 |
| 2024-10-22 | 662 | 663 | 656 | 657 | 56,100 | 657 |
| 2024-10-21 | 659 | 662 | 658 | 661 | 43,200 | 661 |
| 2024-10-18 | 658 | 661 | 656 | 659 | 42,200 | 659 |
| 2024-10-17 | 660 | 663 | 656 | 658 | 62,200 | 658 |
| 2024-10-16 | 663 | 669 | 658 | 658 | 81,500 | 658 |
| 2024-10-15 | 664 | 669 | 663 | 663 | 63,000 | 663 |
| 2024-10-11 | 687 | 687 | 663 | 663 | 186,200 | 663 |
| 2024-10-10 | 685 | 685 | 677 | 677 | 64,800 | 677 |
| 2024-10-09 | 684 | 686 | 681 | 682 | 41,300 | 682 |
| 2024-10-08 | 686 | 686 | 678 | 679 | 51,500 | 679 |
| 2024-10-07 | 689 | 690 | 687 | 690 | 45,400 | 690 |
| 2024-10-04 | 685 | 687 | 683 | 687 | 32,700 | 687 |
| 2024-10-03 | 681 | 685 | 679 | 685 | 45,000 | 685 |
| 2024-10-02 | 681 | 688 | 680 | 681 | 54,800 | 681 |
| 2024-10-01 | 685 | 687 | 682 | 686 | 40,900 | 686 |
| 2024-09-30 | 680 | 687 | 676 | 680 | 101,300 | 680 |
| 2024-09-27 | 694 | 694 | 689 | 691 | 51,100 | 691 |
| 2024-09-26 | 682 | 692 | 682 | 692 | 88,900 | 692 |
| 2024-09-25 | 682 | 683 | 679 | 683 | 37,700 | 683 |
| 2024-09-24 | 684 | 685 | 680 | 682 | 57,500 | 682 |
| 2024-09-20 | 687 | 687 | 680 | 683 | 49,100 | 683 |
| 2024-09-19 | 688 | 689 | 683 | 683 | 36,700 | 683 |
| 2024-09-18 | 679 | 687 | 679 | 687 | 51,700 | 687 |
| 2024-09-17 | 679 | 679 | 670 | 677 | 54,600 | 677 |
| 2024-09-13 | 676 | 680 | 674 | 679 | 63,900 | 679 |
| 2024-09-12 | 678 | 681 | 674 | 678 | 58,800 | 678 |
| 2024-09-11 | 682 | 682 | 667 | 668 | 102,900 | 668 |
| 2024-09-10 | 684 | 688 | 683 | 686 | 34,800 | 686 |
| 2024-09-09 | 676 | 685 | 675 | 685 | 77,800 | 685 |
| 2024-09-06 | 689 | 689 | 681 | 685 | 40,500 | 685 |
| 2024-09-05 | 679 | 692 | 679 | 686 | 94,100 | 686 |
| 2024-09-04 | 688 | 690 | 678 | 678 | 151,700 | 678 |
| 2024-09-03 | 685 | 690 | 683 | 689 | 92,200 | 689 |
| 2024-09-02 | 690 | 690 | 680 | 680 | 193,300 | 680 |
| 2024-08-30 | 703 | 705 | 692 | 692 | 150,000 | 692 |
| 2024-08-29 | 708 | 709 | 692 | 702 | 686,300 | 702 |
| 2024-08-28 | 730 | 733 | 728 | 730 | 609,100 | 730 |
| 2024-08-27 | 725 | 733 | 725 | 730 | 238,200 | 730 |
| 2024-08-26 | 730 | 731 | 724 | 727 | 245,400 | 727 |
| 2024-08-23 | 727 | 729 | 725 | 726 | 108,900 | 726 |
| 2024-08-22 | 728 | 730 | 726 | 727 | 116,100 | 727 |
| 2024-08-21 | 725 | 730 | 724 | 728 | 122,300 | 728 |
| 2024-08-20 | 723 | 728 | 721 | 725 | 125,700 | 725 |
| 2024-08-19 | 721 | 725 | 718 | 721 | 156,600 | 721 |
| 2024-08-16 | 719 | 720 | 711 | 719 | 175,300 | 719 |
| 2024-08-15 | 705 | 712 | 702 | 710 | 105,500 | 710 |
| 2024-08-14 | 700 | 707 | 698 | 701 | 117,200 | 701 |
| 2024-08-13 | 698 | 699 | 690 | 698 | 81,800 | 698 |
| 2024-08-09 | 692 | 695 | 683 | 688 | 151,900 | 688 |
| 2024-08-08 | 685 | 692 | 681 | 682 | 210,400 | 682 |
| 2024-08-07 | 672 | 698 | 672 | 688 | 190,400 | 688 |
| 2024-08-06 | 677 | 687 | 666 | 674 | 234,100 | 674 |
| 2024-08-05 | 670 | 678 | 631 | 637 | 467,600 | 637 |
| 2024-08-02 | 696 | 700 | 689 | 689 | 326,900 | 689 |
| 2024-08-01 | 718 | 719 | 703 | 706 | 266,800 | 706 |
| 2024-07-31 | 716 | 724 | 714 | 723 | 135,400 | 723 |
| 2024-07-30 | 722 | 722 | 716 | 718 | 175,200 | 718 |
| 2024-07-29 | 729 | 731 | 718 | 722 | 169,100 | 722 |
| 2024-07-26 | 729 | 729 | 720 | 723 | 108,400 | 723 |
| 2024-07-25 | 726 | 729 | 723 | 725 | 135,700 | 725 |
| 2024-07-24 | 740 | 740 | 730 | 730 | 109,800 | 730 |
| 2024-07-23 | 735 | 741 | 734 | 740 | 58,700 | 740 |
| 2024-07-22 | 736 | 737 | 733 | 733 | 78,400 | 733 |
| 2024-07-19 | 740 | 740 | 733 | 733 | 139,400 | 733 |
| 2024-07-18 | 744 | 744 | 738 | 740 | 116,100 | 740 |
| 2024-07-17 | 748 | 750 | 745 | 745 | 78,900 | 745 |
| 2024-07-16 | 758 | 758 | 742 | 744 | 157,900 | 744 |
| 2024-07-12 | 749 | 755 | 736 | 752 | 163,000 | 752 |
| 2024-07-11 | 766 | 766 | 760 | 764 | 83,900 | 764 |
| 2024-07-10 | 760 | 764 | 755 | 760 | 81,400 | 760 |
| 2024-07-09 | 758 | 762 | 755 | 759 | 47,100 | 759 |
| 2024-07-08 | 766 | 768 | 758 | 758 | 68,500 | 758 |
| 2024-07-05 | 760 | 763 | 760 | 760 | 43,200 | 760 |
| 2024-07-04 | 761 | 765 | 759 | 761 | 63,500 | 761 |
| 2024-07-03 | 767 | 768 | 762 | 763 | 58,800 | 763 |
| 2024-07-02 | 772 | 774 | 767 | 767 | 58,400 | 767 |
| 2024-07-01 | 768 | 772 | 768 | 769 | 68,800 | 769 |
| 2024-06-28 | 765 | 766 | 759 | 766 | 65,800 | 766 |
| 2024-06-27 | 763 | 766 | 762 | 764 | 58,700 | 764 |
| 2024-06-26 | 761 | 762 | 758 | 762 | 65,600 | 762 |
| 2024-06-25 | 755 | 759 | 750 | 759 | 70,700 | 759 |
| 2024-06-24 | 745 | 751 | 744 | 751 | 71,700 | 751 |
| 2024-06-21 | 746 | 747 | 743 | 743 | 46,300 | 743 |
| 2024-06-20 | 744 | 746 | 739 | 743 | 44,700 | 743 |
| 2024-06-19 | 738 | 742 | 735 | 742 | 43,800 | 742 |
| 2024-06-18 | 736 | 738 | 733 | 733 | 27,900 | 733 |
| 2024-06-17 | 737 | 737 | 731 | 736 | 46,600 | 736 |
| 2024-06-14 | 721 | 737 | 721 | 737 | 78,600 | 737 |
| 2024-06-13 | 728 | 728 | 722 | 725 | 25,700 | 725 |
| 2024-06-12 | 730 | 733 | 728 | 728 | 21,700 | 728 |
| 2024-06-11 | 734 | 735 | 730 | 730 | 35,000 | 730 |
| 2024-06-10 | 727 | 732 | 726 | 732 | 44,000 | 732 |
| 2024-06-07 | 724 | 725 | 723 | 725 | 17,900 | 725 |
| 2024-06-06 | 723 | 723 | 721 | 723 | 14,400 | 723 |
| 2024-06-05 | 722 | 723 | 720 | 723 | 30,800 | 723 |
| 2024-06-04 | 715 | 721 | 715 | 721 | 31,600 | 721 |
| 2024-06-03 | 722 | 722 | 717 | 720 | 23,100 | 720 |
| 2024-05-31 | 716 | 720 | 715 | 720 | 34,800 | 720 |
| 2024-05-30 | 711 | 714 | 710 | 714 | 28,200 | 714 |
| 2024-05-29 | 715 | 716 | 711 | 711 | 24,800 | 711 |
| 2024-05-28 | 716 | 716 | 713 | 716 | 26,000 | 716 |
| 2024-05-27 | 717 | 717 | 713 | 716 | 17,200 | 716 |
| 2024-05-24 | 711 | 717 | 710 | 716 | 32,400 | 716 |
| 2024-05-23 | 718 | 718 | 713 | 713 | 31,800 | 713 |
| 2024-05-22 | 720 | 720 | 715 | 715 | 33,500 | 715 |
| 2024-05-21 | 721 | 722 | 717 | 719 | 31,600 | 719 |
| 2024-05-20 | 724 | 724 | 719 | 721 | 37,900 | 721 |
| 2024-05-17 | 718 | 724 | 718 | 722 | 21,000 | 722 |
| 2024-05-16 | 726 | 726 | 717 | 718 | 39,300 | 718 |
| 2024-05-15 | 729 | 731 | 725 | 726 | 49,800 | 726 |
| 2024-05-14 | 728 | 729 | 723 | 725 | 36,400 | 725 |
| 2024-05-13 | 725 | 728 | 722 | 728 | 72,000 | 728 |
| 2024-05-10 | 721 | 721 | 718 | 720 | 19,600 | 720 |
| 2024-05-09 | 720 | 721 | 718 | 720 | 23,900 | 720 |
| 2024-05-08 | 723 | 724 | 716 | 718 | 35,200 | 718 |
| 2024-05-07 | 723 | 723 | 720 | 723 | 33,800 | 723 |
| 2024-05-02 | 720 | 722 | 718 | 720 | 27,300 | 720 |
| 2024-05-01 | 720 | 720 | 716 | 719 | 22,000 | 719 |
| 2024-04-30 | 713 | 720 | 711 | 720 | 35,900 | 720 |
| 2024-04-26 | 712 | 714 | 709 | 714 | 43,600 | 714 |
| 2024-04-25 | 718 | 718 | 713 | 713 | 23,500 | 713 |
| 2024-04-24 | 716 | 719 | 714 | 716 | 31,100 | 716 |
| 2024-04-23 | 714 | 716 | 711 | 713 | 28,900 | 713 |
| 2024-04-22 | 704 | 710 | 704 | 707 | 30,700 | 707 |
| 2024-04-19 | 708 | 709 | 696 | 700 | 95,100 | 700 |
| 2024-04-18 | 705 | 709 | 704 | 706 | 36,800 | 706 |
| 2024-04-17 | 713 | 713 | 706 | 706 | 47,900 | 706 |
| 2024-04-16 | 714 | 715 | 709 | 711 | 52,900 | 711 |
| 2024-04-15 | 714 | 719 | 713 | 716 | 28,500 | 716 |
| 2024-04-12 | 719 | 729 | 715 | 715 | 117,800 | 715 |
| 2024-04-11 | 725 | 725 | 708 | 708 | 126,800 | 708 |
| 2024-04-10 | 721 | 725 | 721 | 725 | 26,200 | 725 |
| 2024-04-09 | 722 | 723 | 719 | 723 | 28,300 | 723 |
| 2024-04-08 | 719 | 721 | 717 | 721 | 33,200 | 721 |
| 2024-04-05 | 720 | 721 | 715 | 719 | 33,200 | 719 |
| 2024-04-04 | 716 | 721 | 714 | 720 | 44,000 | 720 |
| 2024-04-03 | 715 | 720 | 713 | 716 | 53,000 | 716 |
| 2024-04-02 | 722 | 724 | 715 | 715 | 56,200 | 715 |
| 2024-04-01 | 726 | 727 | 722 | 722 | 42,500 | 722 |
| 2024-03-29 | 720 | 726 | 720 | 726 | 49,400 | 726 |
| 2024-03-28 | 725 | 726 | 719 | 722 | 60,300 | 722 |
| 2024-03-27 | 725 | 727 | 723 | 724 | 90,600 | 724 |
| 2024-03-26 | 720 | 724 | 718 | 724 | 66,400 | 724 |
| 2024-03-25 | 717 | 721 | 716 | 720 | 106,800 | 720 |
| 2024-03-22 | 712 | 715 | 710 | 715 | 73,700 | 715 |
| 2024-03-21 | 710 | 712 | 708 | 712 | 62,200 | 712 |
| 2024-03-19 | 708 | 710 | 703 | 709 | 52,200 | 709 |
| 2024-03-18 | 702 | 706 | 702 | 704 | 42,600 | 704 |
| 2024-03-15 | 700 | 704 | 700 | 701 | 32,300 | 701 |
| 2024-03-14 | 695 | 704 | 695 | 704 | 37,600 | 704 |
| 2024-03-13 | 700 | 702 | 693 | 695 | 60,300 | 695 |
| 2024-03-12 | 703 | 703 | 696 | 700 | 59,900 | 700 |
| 2024-03-11 | 703 | 706 | 698 | 703 | 50,700 | 703 |
| 2024-03-08 | 700 | 708 | 700 | 707 | 106,800 | 707 |
| 2024-03-07 | 700 | 703 | 697 | 700 | 71,500 | 700 |
| 2024-03-06 | 692 | 699 | 691 | 696 | 51,900 | 696 |
| 2024-03-05 | 693 | 695 | 686 | 695 | 90,700 | 695 |
| 2024-03-04 | 700 | 701 | 693 | 693 | 117,800 | 693 |
| 2024-03-01 | 702 | 705 | 697 | 702 | 70,500 | 702 |
| 2024-02-29 | 694 | 703 | 693 | 699 | 135,700 | 699 |
| 2024-02-28 | 695 | 697 | 689 | 690 | 328,800 | 690 |
| 2024-02-27 | 718 | 719 | 715 | 717 | 234,700 | 717 |
| 2024-02-26 | 728 | 729 | 720 | 720 | 175,300 | 720 |
| 2024-02-22 | 733 | 733 | 726 | 728 | 87,000 | 728 |
| 2024-02-21 | 731 | 732 | 729 | 731 | 75,700 | 731 |
| 2024-02-20 | 733 | 735 | 731 | 731 | 54,700 | 731 |
| 2024-02-19 | 724 | 732 | 724 | 731 | 81,100 | 731 |
| 2024-02-16 | 721 | 727 | 717 | 723 | 73,600 | 723 |
| 2024-02-15 | 726 | 726 | 717 | 718 | 67,100 | 718 |
| 2024-02-14 | 721 | 726 | 719 | 724 | 105,600 | 724 |
| 2024-02-13 | 717 | 722 | 716 | 722 | 86,200 | 722 |
| 2024-02-09 | 708 | 717 | 707 | 714 | 103,600 | 714 |
| 2024-02-08 | 715 | 715 | 706 | 706 | 165,400 | 706 |
| 2024-02-07 | 718 | 718 | 709 | 716 | 177,700 | 716 |
| 2024-02-06 | 723 | 723 | 717 | 717 | 134,900 | 717 |
| 2024-02-05 | 724 | 724 | 721 | 724 | 101,100 | 724 |
| 2024-02-02 | 722 | 724 | 718 | 721 | 110,200 | 721 |
| 2024-02-01 | 719 | 722 | 715 | 718 | 132,000 | 718 |
| 2024-01-31 | 714 | 719 | 712 | 719 | 112,800 | 719 |
| 2024-01-30 | 719 | 719 | 712 | 712 | 195,700 | 712 |
| 2024-01-29 | 721 | 722 | 714 | 717 | 246,400 | 717 |
| 2024-01-26 | 724 | 727 | 723 | 723 | 68,900 | 723 |
| 2024-01-25 | 723 | 727 | 720 | 724 | 125,200 | 724 |
| 2024-01-24 | 724 | 725 | 721 | 722 | 80,900 | 722 |
| 2024-01-23 | 727 | 728 | 721 | 721 | 93,300 | 721 |
| 2024-01-22 | 718 | 726 | 716 | 726 | 73,700 | 726 |
| 2024-01-19 | 727 | 727 | 712 | 715 | 247,300 | 715 |
| 2024-01-18 | 724 | 729 | 723 | 725 | 81,900 | 725 |
| 2024-01-17 | 722 | 733 | 722 | 722 | 116,900 | 722 |
| 2024-01-16 | 732 | 734 | 722 | 722 | 178,100 | 722 |
| 2024-01-15 | 730 | 738 | 729 | 731 | 175,100 | 731 |
| 2024-01-12 | 743 | 748 | 728 | 730 | 289,200 | 730 |
| 2024-01-11 | 744 | 747 | 731 | 742 | 505,200 | 742 |
| 2024-01-10 | 790 | 790 | 782 | 785 | 102,400 | 785 |
| 2024-01-09 | 785 | 791 | 783 | 789 | 99,800 | 789 |
| 2024-01-05 | 773 | 785 | 773 | 778 | 100,600 | 778 |
| 2024-01-04 | 771 | 772 | 760 | 772 | 113,000 | 772 |
分割・併合履歴 ： [2005-02-23]1株→3株 [2004-02-24]1株→2株
