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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
