[4668 東証1部] 明光ネットワークジャパン 日足 時系列データ

[4668 東証1部] 明光ネットワークジャパン (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-171274.001288.001269.001285.00133000170403800
2017-11-161239.001271.001225.001265.00144000180637500
2017-11-151290.001290.001237.001242.00254800320455600
2017-11-141290.001300.001286.001296.0099800129014200
2017-11-131306.001308.001285.001287.00106000136885700
2017-11-101285.001306.001285.001306.00137800179063800
2017-11-091307.001310.001281.001291.00186800241888000
2017-11-081277.001304.001272.001302.00192000247160100
2017-11-071284.001286.001275.001278.00190100243355300
2017-11-061291.001293.001279.001286.00258200332518500
2017-11-021301.001315.001292.001303.00237200308914500
2017-11-011316.001316.001302.001309.00166700217868300
2017-10-311286.001315.001286.001314.00181900237040000
2017-10-301287.001288.001273.001282.00252000322439900
2017-10-271310.001319.001282.001288.00358600463823000
2017-10-261321.001321.001306.001310.00252800332212900
2017-10-251350.001361.001333.001334.00274200368109200
2017-10-241351.001356.001342.001349.00196500265452800
2017-10-231355.001367.001334.001354.00204400276811700
2017-10-201330.001347.001328.001346.00159200212689600
2017-10-191324.001343.001324.001329.00182700243587100
2017-10-181308.001320.001301.001313.00221000289456400
2017-10-171320.001348.001304.001308.00279000368398500
2017-10-161366.001366.001316.001320.00580100773431000
2017-10-131380.001392.001363.001368.00611700840262200
2017-10-121515.001536.001512.001533.005460083411700
2017-10-111520.001520.001503.001512.004590069364700
2017-10-101511.001529.001511.001520.0068800104531000
2017-10-061526.001536.001523.001526.005720087383700
2017-10-051549.001556.001526.001526.00112600173009300
2017-10-041562.001570.001551.001552.00103700161618400
2017-10-031600.001605.001572.001576.005510087258600
2017-10-021600.001613.001590.001593.0073300117111200
2017-09-291600.001604.001586.001595.004240067602100
2017-09-281589.001606.001572.001600.00107600171508500
2017-09-271579.001580.001561.001573.0070400110574200
2017-09-261573.001593.001548.001561.00133600209759500
2017-09-251540.001571.001534.001567.00192600298923100
2017-09-221520.001533.001516.001530.00103900158587900
2017-09-211484.001520.001483.001520.00133200200580400
2017-09-201496.001496.001483.001493.00104700156140300
2017-09-191488.001500.001484.001497.00216600323798200
2017-09-151470.001486.001470.001481.0098700146054300
2017-09-141460.001486.001452.001478.00134600198738700
2017-09-131476.001476.001459.001460.006110089498300
2017-09-121487.001489.001467.001469.005850086114900
2017-09-111460.001476.001458.001470.006030088487600
2017-09-081433.001457.001426.001449.0074400107420300
2017-09-071446.001448.001427.001439.006200089190400
2017-09-061403.001436.001402.001433.00100000142203900
2017-09-051456.001464.001417.001420.0088400126491600
2017-09-041497.001500.001446.001450.00138800202745800
2017-09-011509.001509.001499.001502.00106600160244000
2017-08-311517.001517.001494.001499.00118900178625700
2017-08-301513.001527.001498.001518.00140900213361300
2017-08-291506.001525.001497.001505.00394500594573200
2017-08-281515.001541.001501.001538.008944001356347700
2017-08-251542.001542.001518.001530.00331500508828100
2017-08-241559.001563.001545.001557.00277300431891700
2017-08-231566.001574.001558.001567.00125800197176700
2017-08-221578.001584.001544.001547.00166700260380200
2017-08-211572.001581.001566.001573.00109500172104400
2017-08-181569.001581.001563.001576.00111800175887800
2017-08-171583.001593.001576.001578.00114300180962300
2017-08-161567.001593.001567.001585.00140200222198200
2017-08-151555.001571.001552.001567.0092400144462200
2017-08-141561.001568.001540.001542.00149400231749200
2017-08-101571.001587.001567.001580.0074100116857500
2017-08-091582.001589.001562.001570.00108800171131000
2017-08-081583.001596.001579.001584.0073000115599200
2017-08-071583.001588.001576.001585.0066800105761800
2017-08-041572.001592.001570.001580.0066400105107400
2017-08-031566.001584.001566.001581.0071400112528300
2017-08-021585.001604.001563.001564.00159300252327300
2017-08-011573.001586.001569.001584.0075600119266200
2017-07-311589.001591.001570.001574.00126800200527700
2017-07-281569.001597.001569.001589.00114300181364900
2017-07-271628.001631.001565.001565.00233300371266500
2017-07-261600.001641.001600.001629.00160400260980900
2017-07-251650.001657.001591.001600.00192900312220100
2017-07-241638.001653.001625.001638.00181700297582100
2017-07-211600.001649.001596.001649.00159100259825600
2017-07-201569.001608.001567.001593.00169000269166900
2017-07-191529.001581.001529.001558.00156000243369400
2017-07-181515.001564.001515.001545.00210800325371200
2017-07-141529.001537.001507.001507.0090700137596300
2017-07-131516.001551.001514.001519.00158300242236700
2017-07-121501.001559.001488.001501.00249300378944800
2017-07-111469.001488.001464.001480.005310078517600
2017-07-101457.001475.001449.001469.0074300108915200
2017-07-071467.001468.001446.001449.00103700150876500
2017-07-061474.001481.001467.001480.005480080873600
2017-07-051480.001484.001463.001474.005440079995100
2017-07-041505.001506.001473.001479.005830086657600
2017-07-031500.001511.001498.001501.0072700109351300
2017-06-301488.001498.001471.001498.0083700124387200
2017-06-291474.001495.001474.001495.005810086326500
2017-06-281478.001479.001466.001473.004620068025600
2017-06-271489.001489.001475.001478.003620053568800
2017-06-261480.001488.001473.001484.004450065914400
2017-06-231483.001483.001459.001472.005370078937700
2017-06-221477.001483.001465.001471.003850056677400
2017-06-211464.001479.001460.001467.004160061150000
2017-06-201482.001488.001462.001462.006640097830300
2017-06-191455.001475.001454.001473.005580081867200
2017-06-161434.001455.001434.001445.006630095917700
2017-06-151433.001449.001431.001436.005980086130600
2017-06-141447.001447.001430.001431.004770068594700
2017-06-131414.001446.001406.001442.0071800102917100
2017-06-121410.001420.001393.001420.005420076382200
2017-06-091423.001423.001407.001414.005460077357400
2017-06-081440.001440.001425.001425.004290061347200
2017-06-071439.001441.001426.001434.004250060944500
2017-06-061458.001458.001430.001441.0073100105349400
2017-06-051435.001458.001422.001454.00119500172374400
2017-06-021410.001438.001401.001435.00138300197023300
2017-06-011377.001405.001377.001404.0089000124029600
2017-05-311366.001392.001366.001374.00113400156286600
2017-05-301384.001385.001353.001366.00167100227911100
2017-05-291401.001407.001380.001394.00123100172155100
2017-05-261438.001440.001405.001413.00132600187604600
2017-05-251468.001474.001434.001435.00111900161661500
2017-05-241472.001475.001460.001467.0078400115177900
2017-05-231480.001484.001460.001462.006570096608300
2017-05-221469.001477.001456.001468.005190076230900
2017-05-191490.001490.001452.001452.0074500108909700
2017-05-181448.001491.001447.001486.00116800172803700
2017-05-171460.001470.001446.001462.0099600145398700
2017-05-161480.001496.001458.001459.0096500141930500
2017-05-151492.001499.001472.001478.0099300146956400
2017-05-121490.001515.001484.001496.00119000178273700
2017-05-111478.001509.001477.001484.00139000207407900
2017-05-101448.001490.001444.001486.00129600191219000
2017-05-091457.001476.001445.001449.00117100170864800
2017-05-081440.001462.001440.001457.00137600200221700
2017-05-021424.001456.001424.001428.00100300144182200
2017-05-011447.001452.001411.001419.00114700163868900
2017-04-281439.001478.001433.001453.00242300352870000
2017-04-271388.001437.001388.001437.00226000322072500
2017-04-261379.001403.001371.001400.00136600190111700
2017-04-251366.001383.001355.001373.0076300104735000
2017-04-241345.001389.001343.001375.00141300193914500
2017-04-211353.001380.001342.001345.00133300180618800
2017-04-201342.001357.001315.001353.00121300162999700
2017-04-191310.001359.001308.001343.00191000256163600
2017-04-181269.001323.001269.001307.00187900244811000
2017-04-171226.001265.001222.001265.00121100151308000
2017-04-141206.001233.001199.001226.00103300125685300
2017-04-131200.001228.001183.001219.00182800221633600
2017-04-121155.001162.001142.001158.007750089252700
2017-04-111170.001173.001158.001158.007400086106700
2017-04-101190.001196.001170.001186.007980094295300
2017-04-071189.001202.001185.001189.005920070633000
2017-04-061225.001227.001189.001190.008110097768400
2017-04-051232.001246.001230.001237.006110075597100
2017-04-041230.001240.001216.001218.005330065316800
2017-04-031228.001234.001218.001226.006630081298200
2017-03-311248.001250.001222.001222.005870072442200
2017-03-301257.001257.001240.001241.005270065767400
2017-03-291250.001270.001250.001262.004930062159800
2017-03-281248.001267.001242.001251.0094600118539700
2017-03-271246.001255.001236.001244.005820072369300
2017-03-241235.001250.001235.001245.004080050674700
2017-03-231249.001249.001231.001232.004830059702200
2017-03-221241.001255.001240.001240.005450067786000
2017-03-211258.001263.001248.001252.005960074870000
2017-03-171258.001268.001237.001259.0095700119901700
2017-03-161240.001255.001234.001255.004780059598900
2017-03-151243.001252.001242.001244.003590044759300
2017-03-141263.001263.001244.001250.005350066940600
2017-03-131260.001272.001260.001263.004870061607100
2017-03-101279.001287.001260.001265.0098500125364900
2017-03-091232.001257.001229.001257.00109700136565900
2017-03-081224.001233.001220.001229.005230064229400
2017-03-071213.001228.001212.001226.005620068624400
2017-03-061213.001220.001211.001219.005010060941800
2017-03-031212.001222.001209.001213.006310076555500
2017-03-021215.001224.001210.001215.004300052316900
2017-03-011203.001214.001203.001211.006010072664900
2017-02-281220.001223.001201.001201.007110086055500
2017-02-271229.001231.001212.001219.006980085290700
2017-02-241205.001237.001205.001228.00134500164282300
2017-02-231217.001234.001216.001229.00156900192425600
2017-02-221214.001223.001208.001223.00129100157183500
2017-02-211206.001218.001203.001215.0087900106661400
2017-02-201206.001214.001202.001209.007010084591200
2017-02-171205.001216.001200.001211.006690080850400
2017-02-161204.001212.001203.001206.006310076188200
2017-02-151217.001221.001204.001209.0097800118400500
2017-02-141230.001237.001213.001213.0082400100687500
2017-02-131238.001239.001225.001230.0090800111676700
2017-02-101234.001245.001234.001238.005810072028200
2017-02-091224.001229.001218.001228.004680057354200
2017-02-081221.001225.001211.001224.005990073006900
2017-02-071240.001243.001221.001221.006730082716400
2017-02-061240.001248.001235.001243.004130051259700
2017-02-031229.001240.001226.001236.005510068045500
2017-02-021252.001252.001229.001230.005480067838000
2017-02-011250.001253.001236.001253.005610069910100
2017-01-311240.001259.001236.001252.007770097138200
2017-01-301237.001260.001233.001252.00103200129043100
2017-01-271237.001249.001233.001235.00146400181699800
2017-01-261219.001234.001216.001232.00135600166260600
2017-01-251200.001213.001193.001206.0092900111929400
2017-01-241179.001190.001165.001187.00136200160640500
2017-01-231195.001198.001174.001191.0086100102386500
2017-01-201208.001213.001195.001209.0089700108190100
2017-01-191190.001219.001190.001208.00138500167070900
2017-01-181160.001185.001152.001183.0088500103651400
2017-01-171179.001180.001160.001168.00105700123571300
2017-01-161192.001199.001180.001184.006600078430300
2017-01-131185.001202.001177.001194.0098300117077400
2017-01-121195.001230.001183.001192.00276400333902800
2017-01-111188.001192.001172.001181.00167200198056600
2017-01-101170.001195.001167.001177.00203600240395900
2017-01-061130.001174.001128.001158.00230300266134700
2017-01-051116.001130.001114.001118.00105100117994500
2017-01-041095.001114.001094.001113.00165500182907700
2016-12-301079.001087.001072.001085.006090065867700
2016-12-291081.001083.001072.001076.007740083336600
2016-12-281080.001088.001078.001082.0094300102106800
2016-12-271075.001082.001071.001077.008010086238700
2016-12-261079.001084.001076.001079.0098000105852900
2016-12-221085.001087.001064.001069.0097400104425100
2016-12-211080.001085.001076.001079.00106000114550200
2016-12-201070.001079.001060.001077.00104600112154000
2016-12-191091.001096.001063.001066.00166100178656200
2016-12-161067.001091.001067.001087.00178800193110600
2016-12-151049.001059.001048.001057.00159800168433800
2016-12-141037.001046.001028.001039.00114200118455900
2016-12-131020.001035.001019.001035.00108200111391300
2016-12-121011.001018.001004.001016.0098800100119800
2016-12-091006.001010.001000.001009.00120400120990000
2016-12-081017.001017.001003.001011.00117300118329900
2016-12-071014.001024.001002.001007.00111200112471900
2016-12-061004.001017.001000.001010.00135100136307000
2016-12-051020.001021.00999.001004.00177100178747900
2016-12-02990.001030.00990.001027.00312600317469800
2016-12-01994.00999.00989.00991.00121500120888300
2016-11-30986.00995.00985.00989.008030079500500
2016-11-29995.00995.00977.00984.00163100160230300
2016-11-28997.00998.00991.00998.00134400133733400
2016-11-25994.00998.00991.00994.00121000120253600
2016-11-24986.00994.00985.00991.007720076460100
2016-11-22981.00986.00977.00983.008730085709600
2016-11-21985.00989.00978.00980.006060059540300
2016-11-18973.00989.00970.00985.00129200126913200
2016-11-17958.00966.00958.00964.004690045159900
2016-11-16945.00960.00939.00959.00113300107837000
2016-11-15952.00952.00941.00943.00127000119944100

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter