4668東証P貸借
業種 サービス業
明光ネットワークジャパン 株価時系列データ
PTS
718
円
(10:04)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 791 (24/01/09) | 631 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 791 (24/01/09) | 631 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 674 | 720 | 674 | 718 | +39 | +5.7 | 962,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/10 | 882 | 987 | 880 | 963 | +84 | +9.6 | 2,486,900 |
| 19/09 | 912 | 914 | 877 | 879 | -40 | -4.4 | 2,290,400 |
| 19/08 | 938 | 968 | 882 | 919 | -22 | -2.3 | 5,288,900 |
| 19/07 | 964 | 1,057 | 924 | 941 | -13 | -1.4 | 4,311,200 |
| 19/06 | 951 | 1,012 | 923 | 954 | -4 | -0.4 | 2,340,400 |
| 19/05 | 1,100 | 1,105 | 942 | 958 | -147 | -13.3 | 1,925,900 |
| 19/04 | 977 | 1,139 | 957 | 1,105 | +142 | +14.8 | 2,636,000 |
| 19/03 | 952 | 987 | 938 | 963 | +17 | +1.8 | 1,287,200 |
| 19/02 | 945 | 965 | 902 | 946 | -1 | -0.1 | 1,423,500 |
| 19/01 | 870 | 1,011 | 847 | 947 | +51 | +5.7 | 1,813,300 |
| 18/12 | 1,032 | 1,033 | 794 | 896 | -143 | -13.8 | 2,036,000 |
| 18/11 | 990 | 1,040 | 968 | 1,039 | +48 | +4.8 | 2,298,100 |
| 18/10 | 1,058 | 1,094 | 908 | 991 | -63 | -6.0 | 4,958,400 |
| 18/09 | 1,068 | 1,078 | 996 | 1,054 | -14 | -1.3 | 2,469,300 |
| 18/08 | 1,139 | 1,142 | 1,064 | 1,068 | -61 | -5.4 | 5,977,400 |
| 18/07 | 1,281 | 1,285 | 1,031 | 1,129 | -147 | -11.5 | 4,922,800 |
| 18/06 | 1,278 | 1,328 | 1,193 | 1,276 | -2 | -0.2 | 1,416,400 |
| 18/05 | 1,241 | 1,295 | 1,232 | 1,278 | +37 | +3.0 | 1,444,800 |
| 18/04 | 1,292 | 1,334 | 1,172 | 1,241 | -43 | -3.4 | 2,130,500 |
| 18/03 | 1,310 | 1,310 | 1,235 | 1,284 | -29 | -2.2 | 1,240,800 |
| 18/02 | 1,329 | 1,367 | 1,230 | 1,313 | -12 | -0.9 | 2,185,700 |
| 18/01 | 1,343 | 1,354 | 1,269 | 1,325 | -11 | -0.8 | 2,669,500 |
| 17/12 | 1,349 | 1,369 | 1,308 | 1,336 | -15 | -1.1 | 1,908,400 |
| 17/11 | 1,316 | 1,352 | 1,225 | 1,351 | +37 | +2.8 | 2,858,900 |
| 17/10 | 1,600 | 1,613 | 1,273 | 1,314 | -281 | -17.6 | 4,325,300 |
| 17/09 | 1,509 | 1,606 | 1,402 | 1,595 | +96 | +6.4 | 2,088,400 |
| 17/08 | 1,573 | 1,604 | 1,494 | 1,499 | -75 | -4.8 | 3,863,000 |
| 17/07 | 1,500 | 1,657 | 1,446 | 1,574 | +76 | +5.1 | 2,673,900 |
| 17/06 | 1,377 | 1,498 | 1,377 | 1,498 | +124 | +9.0 | 1,384,400 |
| 17/05 | 1,447 | 1,515 | 1,353 | 1,374 | -79 | -5.4 | 2,188,100 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
