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
720.5
円
(14:35)
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 | 721 | 674 | 720 | +41 | +6.0 | 1,010,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/10 | 1,210 | 1,244 | 1,100 | 1,242 | +38 | +3.2 | 2,637,500 |
| 14/09 | 1,211 | 1,248 | 1,182 | 1,204 | -7 | -0.6 | 1,800,200 |
| 14/08 | 1,320 | 1,372 | 1,202 | 1,211 | -111 | -8.4 | 2,911,200 |
| 14/07 | 1,298 | 1,342 | 1,268 | 1,322 | +27 | +2.1 | 1,647,000 |
| 14/06 | 1,195 | 1,348 | 1,192 | 1,295 | +107 | +9.0 | 1,586,500 |
| 14/05 | 1,105 | 1,188 | 1,093 | 1,188 | +83 | +7.5 | 781,500 |
| 14/04 | 1,117 | 1,125 | 1,068 | 1,105 | -1 | -0.1 | 844,400 |
| 14/03 | 1,112 | 1,130 | 1,062 | 1,106 | -5 | -0.5 | 776,500 |
| 14/02 | 1,120 | 1,144 | 1,048 | 1,111 | -19 | -1.7 | 1,073,100 |
| 14/01 | 1,131 | 1,158 | 1,092 | 1,130 | +5 | +0.4 | 1,736,400 |
| 13/12 | 1,060 | 1,138 | 1,026 | 1,125 | +68 | +6.4 | 2,428,600 |
| 13/11 | 1,127 | 1,140 | 1,046 | 1,057 | -75 | -6.6 | 4,901,900 |
| 13/10 | 1,228 | 1,237 | 1,126 | 1,132 | -108 | -8.7 | 1,298,400 |
| 13/09 | 1,144 | 1,240 | 1,131 | 1,240 | +94 | +8.2 | 763,400 |
| 13/08 | 1,259 | 1,313 | 1,141 | 1,146 | -99 | -8.0 | 1,913,300 |
| 13/07 | 1,308 | 1,374 | 1,226 | 1,245 | -56 | -4.3 | 1,396,300 |
| 13/06 | 1,254 | 1,301 | 1,100 | 1,301 | +34 | +2.7 | 1,796,700 |
| 13/05 | 1,360 | 1,434 | 1,220 | 1,267 | -85 | -6.3 | 2,095,400 |
| 13/04 | 1,251 | 1,438 | 1,160 | 1,352 | +101 | +8.1 | 1,299,100 |
| 13/03 | 1,130 | 1,343 | 1,119 | 1,251 | +115 | +10.1 | 1,020,400 |
| 13/02 | 1,021 | 1,183 | 1,003 | 1,136 | +122 | +12.0 | 673,100 |
| 13/01 | 984 | 1,090 | 965 | 1,014 | +49 | +5.1 | 1,040,100 |
| 12/12 | 856 | 978 | 856 | 965 | +117 | +13.8 | 421,000 |
| 12/11 | 819 | 878 | 815 | 848 | +38 | +4.7 | 386,600 |
| 12/10 | 811 | 839 | 800 | 810 | -1 | -0.1 | 502,300 |
| 12/09 | 782 | 830 | 762 | 811 | +18 | +2.3 | 362,800 |
| 12/08 | 792 | 842 | 771 | 793 | -1 | -0.1 | 1,031,900 |
| 12/07 | 765 | 815 | 761 | 794 | +45 | +6.0 | 520,800 |
| 12/06 | 731 | 795 | 701 | 749 | +6 | +0.8 | 775,000 |
| 12/05 | 788 | 793 | 727 | 743 | -45 | -5.7 | 370,800 |
▶︎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
