明光ネットワークジャパン
4668プライム/サービス業/MEIKO NETWORK JAPAN CO.,LTD.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 705.0 | 709.0 | 704.0 | 704.0 | -3.0 | -0.42% | 38,000 |
| 2026-03-12 | 710.0 | 710.0 | 702.0 | 707.0 | -6.0 | -0.84% | 51,300 |
| 2026-03-11 | 711.0 | 714.0 | 711.0 | 713.0 | +5.0 | +0.71% | 45,200 |
| 2026-03-10 | 708.0 | 710.0 | 703.0 | 708.0 | +3.0 | +0.43% | 36,000 |
| 2026-03-09 | 701.0 | 707.0 | 697.0 | 705.0 | -4.0 | -0.56% | 59,900 |
| 2026-03-06 | 706.0 | 710.0 | 702.0 | 709.0 | -2.0 | -0.28% | 42,300 |
| 2026-03-05 | 709.0 | 712.0 | 706.0 | 711.0 | +16.0 | +2.30% | 53,100 |
| 2026-03-04 | 697.0 | 700.0 | 690.0 | 695.0 | -10.0 | -1.42% | 112,900 |
| 2026-03-03 | 709.0 | 711.0 | 705.0 | 705.0 | -4.0 | -0.56% | 72,300 |
| 2026-03-02 | 715.0 | 715.0 | 709.0 | 709.0 | -9.0 | -1.25% | 55,300 |
| 2026-02-27 | 713.0 | 718.0 | 711.0 | 718.0 | +7.0 | +0.98% | 65,900 |
| 2026-02-26 | 709.0 | 715.0 | 706.0 | 711.0 | -9.0 | -1.25% | 94,000 |
| 2026-02-25 | 720.0 | 723.0 | 719.0 | 720.0 | 0.0 | 0.00% | 105,500 |
| 2026-02-24 | 719.0 | 722.0 | 716.0 | 720.0 | +2.0 | +0.28% | 47,000 |
| 2026-02-20 | 719.0 | 719.0 | 716.0 | 718.0 | -1.0 | -0.14% | 37,100 |
| 2026-02-19 | 718.0 | 721.0 | 715.0 | 719.0 | +2.0 | +0.28% | 36,100 |
| 2026-02-18 | 717.0 | 721.0 | 717.0 | 717.0 | 0.0 | 0.00% | 46,800 |
| 2026-02-17 | 720.0 | 723.0 | 717.0 | 717.0 | -5.0 | -0.69% | 52,500 |
| 2026-02-16 | 723.0 | 724.0 | 720.0 | 722.0 | 0.0 | 0.00% | 47,000 |
| 2026-02-13 | 728.0 | 729.0 | 722.0 | 722.0 | -4.0 | -0.55% | 40,600 |
| 2026-02-12 | 728.0 | 729.0 | 725.0 | 726.0 | -1.0 | -0.14% | 49,700 |
| 2026-02-10 | 721.0 | 728.0 | 721.0 | 727.0 | +6.0 | +0.83% | 36,500 |
| 2026-02-09 | 726.0 | 727.0 | 720.0 | 721.0 | 0.0 | 0.00% | 42,200 |
| 2026-02-06 | 723.0 | 725.0 | 720.0 | 721.0 | -1.0 | -0.14% | 31,900 |
| 2026-02-05 | 722.0 | 725.0 | 718.0 | 722.0 | +4.0 | +0.56% | 36,000 |
| 2026-02-04 | 715.0 | 721.0 | 712.0 | 718.0 | +3.0 | +0.42% | 46,000 |
| 2026-02-03 | 712.0 | 717.0 | 711.0 | 715.0 | +3.0 | +0.42% | 40,500 |
| 2026-02-02 | 712.0 | 716.0 | 711.0 | 712.0 | +2.0 | +0.28% | 40,200 |
| 2026-01-30 | 712.0 | 712.0 | 707.0 | 710.0 | +3.0 | +0.42% | 41,400 |
| 2026-01-29 | 708.0 | 712.0 | 705.0 | 707.0 | -2.0 | -0.28% | 60,000 |
| 2026-01-28 | 711.0 | 712.0 | 709.0 | 709.0 | -2.0 | -0.28% | 53,700 |
| 2026-01-27 | 717.0 | 719.0 | 711.0 | 711.0 | -6.0 | -0.84% | 62,600 |
| 2026-01-26 | 722.0 | 724.0 | 717.0 | 717.0 | -6.0 | -0.83% | 52,100 |
| 2026-01-23 | 727.0 | 729.0 | 723.0 | 723.0 | -2.0 | -0.28% | 37,400 |
| 2026-01-22 | 719.0 | 725.0 | 719.0 | 725.0 | +6.0 | +0.83% | 42,900 |
| 2026-01-21 | 726.0 | 726.0 | 718.0 | 719.0 | -7.0 | -0.96% | 71,900 |
| 2026-01-20 | 728.0 | 728.0 | 725.0 | 726.0 | -2.0 | -0.27% | 63,100 |
| 2026-01-19 | 735.0 | 735.0 | 727.0 | 728.0 | -3.0 | -0.41% | 42,200 |
| 2026-01-16 | 735.0 | 735.0 | 728.0 | 731.0 | -4.0 | -0.54% | 49,100 |
| 2026-01-15 | 733.0 | 735.0 | 728.0 | 735.0 | +14.0 | +1.94% | 116,400 |
| 2026-01-14 | 725.0 | 727.0 | 720.0 | 721.0 | -5.0 | -0.69% | 71,500 |
| 2026-01-13 | 731.0 | 733.0 | 726.0 | 726.0 | -3.0 | -0.41% | 63,800 |
| 2026-01-09 | 724.0 | 730.0 | 724.0 | 729.0 | +4.0 | +0.55% | 41,000 |
| 2026-01-08 | 725.0 | 728.0 | 724.0 | 725.0 | -1.0 | -0.14% | 25,200 |
| 2026-01-07 | 722.0 | 729.0 | 720.0 | 726.0 | 0.0 | 0.00% | 32,700 |
| 2026-01-06 | 721.0 | 726.0 | 720.0 | 726.0 | +8.0 | +1.11% | 56,500 |
| 2026-01-05 | 719.0 | 721.0 | 716.0 | 718.0 | -1.0 | -0.14% | 39,000 |
| 2025-12-30 | 720.0 | 722.0 | 717.0 | 719.0 | 0.0 | 0.00% | 39,600 |
| 2025-12-29 | 714.0 | 719.0 | 713.0 | 719.0 | +5.0 | +0.70% | 39,700 |
| 2025-12-26 | 711.0 | 714.0 | 711.0 | 714.0 | +2.0 | +0.28% | 41,400 |
| 2025-12-25 | 710.0 | 713.0 | 709.0 | 712.0 | +3.0 | +0.42% | 44,000 |
| 2025-12-24 | 709.0 | 711.0 | 709.0 | 709.0 | -1.0 | -0.14% | 38,500 |
| 2025-12-23 | 706.0 | 710.0 | 706.0 | 710.0 | +3.0 | +0.42% | 43,900 |
| 2025-12-22 | 710.0 | 710.0 | 706.0 | 707.0 | -1.0 | -0.14% | 30,200 |
| 2025-12-19 | 707.0 | 710.0 | 707.0 | 708.0 | 0.0 | 0.00% | 35,300 |
| 2025-12-18 | 704.0 | 708.0 | 703.0 | 708.0 | +4.0 | +0.57% | 41,400 |
| 2025-12-17 | 705.0 | 705.0 | 703.0 | 704.0 | 0.0 | 0.00% | 26,800 |
| 2025-12-16 | 708.0 | 708.0 | 704.0 | 704.0 | -4.0 | -0.56% | 35,600 |
| 2025-12-15 | 706.0 | 710.0 | 704.0 | 708.0 | +3.0 | +0.43% | 67,600 |
| 2025-12-12 | 707.0 | 709.0 | 703.0 | 705.0 | +2.0 | +0.28% | 54,900 |
| 2025-12-11 | 707.0 | 708.0 | 703.0 | 703.0 | -6.0 | -0.85% | 49,300 |
| 2025-12-10 | 708.0 | 710.0 | 708.0 | 709.0 | +2.0 | +0.28% | 19,600 |
| 2025-12-09 | 709.0 | 710.0 | 707.0 | 707.0 | -2.0 | -0.28% | 27,900 |
| 2025-12-08 | 712.0 | 712.0 | 708.0 | 709.0 | -3.0 | -0.42% | 41,900 |
| 2025-12-05 | 715.0 | 719.0 | 712.0 | 712.0 | -8.0 | -1.11% | 33,400 |
| 2025-12-04 | 716.0 | 720.0 | 716.0 | 720.0 | +7.0 | +0.98% | 27,700 |
| 2025-12-03 | 719.0 | 720.0 | 712.0 | 713.0 | -6.0 | -0.83% | 48,700 |
| 2025-12-02 | 722.0 | 723.0 | 719.0 | 719.0 | -2.0 | -0.28% | 20,300 |
| 2025-12-01 | 726.0 | 726.0 | 720.0 | 721.0 | -5.0 | -0.69% | 31,000 |
| 2025-11-28 | 724.0 | 727.0 | 722.0 | 726.0 | +3.0 | +0.41% | 26,800 |
| 2025-11-27 | 725.0 | 725.0 | 722.0 | 723.0 | -2.0 | -0.28% | 20,400 |
| 2025-11-26 | 724.0 | 725.0 | 721.0 | 725.0 | +5.0 | +0.69% | 26,500 |
| 2025-11-25 | 725.0 | 725.0 | 718.0 | 720.0 | -4.0 | -0.55% | 28,800 |
| 2025-11-21 | 714.0 | 724.0 | 714.0 | 724.0 | +9.0 | +1.26% | 46,300 |
| 2025-11-20 | 711.0 | 717.0 | 709.0 | 715.0 | +6.0 | +0.85% | 38,500 |
| 2025-11-19 | 710.0 | 714.0 | 709.0 | 709.0 | -1.0 | -0.14% | 21,100 |
| 2025-11-18 | 713.0 | 715.0 | 710.0 | 710.0 | -3.0 | -0.42% | 35,700 |
| 2025-11-17 | 717.0 | 720.0 | 712.0 | 713.0 | -7.0 | -0.97% | 34,100 |
| 2025-11-14 | 718.0 | 720.0 | 714.0 | 720.0 | +2.0 | +0.28% | 30,100 |
| 2025-11-13 | 717.0 | 721.0 | 716.0 | 718.0 | +3.0 | +0.42% | 24,300 |
| 2025-11-12 | 712.0 | 720.0 | 711.0 | 715.0 | +5.0 | +0.70% | 36,000 |
| 2025-11-11 | 717.0 | 717.0 | 709.0 | 710.0 | -4.0 | -0.56% | 26,500 |
| 2025-11-10 | 712.0 | 714.0 | 711.0 | 714.0 | +4.0 | +0.56% | 32,200 |
| 2025-11-07 | 704.0 | 710.0 | 704.0 | 710.0 | +6.0 | +0.85% | 29,100 |
| 2025-11-06 | 705.0 | 707.0 | 701.0 | 704.0 | +2.0 | +0.28% | 30,500 |
| 2025-11-05 | 704.0 | 707.0 | 698.0 | 702.0 | -2.0 | -0.28% | 57,100 |
| 2025-11-04 | 703.0 | 709.0 | 701.0 | 704.0 | 0.0 | 0.00% | 31,600 |
| 2025-10-31 | 706.0 | 707.0 | 701.0 | 704.0 | -1.0 | -0.14% | 51,700 |
| 2025-10-30 | 707.0 | 711.0 | 705.0 | 705.0 | -2.0 | -0.28% | 68,600 |
| 2025-10-29 | 712.0 | 714.0 | 707.0 | 707.0 | -5.0 | -0.70% | 48,900 |
| 2025-10-28 | 728.0 | 728.0 | 712.0 | 712.0 | -17.0 | -2.33% | 49,800 |
| 2025-10-27 | 728.0 | 729.0 | 725.0 | 729.0 | +1.0 | +0.14% | 49,600 |
| 2025-10-24 | 725.0 | 728.0 | 721.0 | 728.0 | +4.0 | +0.55% | 33,100 |
| 2025-10-23 | 720.0 | 727.0 | 720.0 | 724.0 | -2.0 | -0.28% | 29,900 |
| 2025-10-22 | 715.0 | 726.0 | 715.0 | 726.0 | +9.0 | +1.26% | 53,000 |
| 2025-10-21 | 720.0 | 721.0 | 714.0 | 717.0 | -3.0 | -0.42% | 70,600 |
| 2025-10-20 | 728.0 | 730.0 | 720.0 | 720.0 | -8.0 | -1.10% | 50,000 |
| 2025-10-17 | 728.0 | 729.0 | 721.0 | 728.0 | -1.0 | -0.14% | 40,400 |
| 2025-10-16 | 725.0 | 730.0 | 722.0 | 729.0 | -2.0 | -0.27% | 61,700 |
| 2025-10-15 | 719.0 | 734.0 | 717.0 | 731.0 | +27.0 | +3.84% | 131,900 |
| 2025-10-14 | 707.0 | 720.0 | 704.0 | 704.0 | -4.0 | -0.56% | 132,700 |
| 2025-10-10 | 705.0 | 709.0 | 697.0 | 708.0 | +1.0 | +0.14% | 131,800 |
| 2025-10-09 | 713.0 | 714.0 | 707.0 | 707.0 | -6.0 | -0.84% | 41,800 |
| 2025-10-08 | 716.0 | 719.0 | 713.0 | 713.0 | -6.0 | -0.83% | 42,100 |
| 2025-10-07 | 717.0 | 721.0 | 713.0 | 719.0 | +3.0 | +0.42% | 38,100 |
| 2025-10-06 | 716.0 | 717.0 | 710.0 | 716.0 | +8.0 | +1.13% | 39,700 |
| 2025-10-03 | 706.0 | 712.0 | 706.0 | 708.0 | +2.0 | +0.28% | 34,100 |
| 2025-10-02 | 713.0 | 716.0 | 706.0 | 706.0 | -4.0 | -0.56% | 54,100 |
| 2025-10-01 | 727.0 | 727.0 | 710.0 | 710.0 | -20.0 | -2.74% | 80,500 |
| 2025-09-30 | 737.0 | 737.0 | 730.0 | 730.0 | -7.0 | -0.95% | 33,000 |
| 2025-09-29 | 741.0 | 742.0 | 734.0 | 737.0 | -6.0 | -0.81% | 42,000 |
| 2025-09-26 | 735.0 | 743.0 | 735.0 | 743.0 | +6.0 | +0.81% | 59,200 |
| 2025-09-25 | 734.0 | 738.0 | 734.0 | 737.0 | +3.0 | +0.41% | 32,500 |
| 2025-09-24 | 732.0 | 737.0 | 731.0 | 734.0 | +2.0 | +0.27% | 42,200 |
| 2025-09-22 | 731.0 | 734.0 | 729.0 | 732.0 | +1.0 | +0.14% | 29,000 |
| 2025-09-19 | 736.0 | 738.0 | 729.0 | 731.0 | -5.0 | -0.68% | 75,300 |
| 2025-09-18 | 737.0 | 737.0 | 732.0 | 736.0 | -2.0 | -0.27% | 41,500 |
| 2025-09-17 | 745.0 | 745.0 | 737.0 | 738.0 | -8.0 | -1.07% | 36,900 |
| 2025-09-16 | 743.0 | 746.0 | 742.0 | 746.0 | +2.0 | +0.27% | 55,000 |
| 2025-09-12 | 741.0 | 744.0 | 741.0 | 744.0 | — | — | 52,600 |
直近120営業日分を表示