4668 (株)明光ネットワークジャパンの時系列データ [2023年度]

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

分割・併合履歴： [2005-02-23]1株→3株 [2004-02-24]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

4668 (株)明光ネットワークジャパン の時系列データ [2023年度]

4668 (株)明光ネットワークジャパンの時系列データ [2023年度]