日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

光通信(9435)の株価時系列情報

光通信(9435)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2009/12/30 1,700 1,708 1,680 1,680 95,100
2009/12/29 1,685 1,690 1,674 1,685 103,700
2009/12/28 1,696 1,710 1,671 1,699 154,000
2009/12/25 1,680 1,699 1,672 1,697 117,800
2009/12/24 1,710 1,710 1,687 1,700 193,200
2009/12/22 1,701 1,712 1,685 1,710 122,100
2009/12/21 1,671 1,708 1,671 1,694 139,400
2009/12/18 1,671 1,697 1,670 1,689 323,600
2009/12/17 1,722 1,726 1,704 1,716 330,700
2009/12/16 1,732 1,754 1,690 1,710 542,700
2009/12/15 1,727 1,754 1,714 1,725 618,700
2009/12/14 1,686 1,709 1,674 1,707 265,500
2009/12/11 1,650 1,677 1,633 1,674 410,900
2009/12/10 1,673 1,704 1,633 1,650 610,500
2009/12/09 1,670 1,677 1,652 1,672 312,300
2009/12/08 1,670 1,678 1,650 1,670 476,500
2009/12/07 1,626 1,695 1,617 1,689 617,300
2009/12/04 1,599 1,599 1,545 1,553 256,600
2009/12/03 1,591 1,619 1,581 1,600 215,300
2009/12/02 1,543 1,584 1,540 1,583 595,500
2009/12/01 1,487 1,593 1,485 1,573 957,100
2009/11/30 1,465 1,510 1,452 1,486 938,000
2009/11/27 1,478 1,480 1,436 1,451 355,100
2009/11/26 1,475 1,504 1,461 1,496 441,900
2009/11/25 1,435 1,477 1,400 1,474 530,100
2009/11/24 1,555 1,568 1,443 1,444 527,500
2009/11/20 1,557 1,585 1,538 1,585 330,300
2009/11/19 1,545 1,565 1,523 1,557 362,800
2009/11/18 1,524 1,548 1,486 1,545 482,900
2009/11/17 1,614 1,615 1,513 1,522 550,900
2009/11/16 1,593 1,630 1,593 1,614 467,500
2009/11/13 1,551 1,592 1,517 1,592 1,050,400
2009/11/12 1,627 1,668 1,542 1,597 555,700
2009/11/11 1,643 1,667 1,585 1,626 527,700
2009/11/10 1,631 1,650 1,599 1,642 533,900
2009/11/09 1,650 1,665 1,622 1,630 259,800
2009/11/06 1,687 1,706 1,628 1,642 389,700
2009/11/05 1,756 1,767 1,668 1,682 232,300
2009/11/04 1,738 1,754 1,711 1,750 292,700
2009/11/02 1,700 1,732 1,691 1,729 174,900
2009/10/30 1,723 1,731 1,708 1,725 198,800
2009/10/29 1,663 1,692 1,652 1,686 294,100
2009/10/28 1,692 1,708 1,687 1,693 240,200
2009/10/27 1,734 1,749 1,684 1,711 285,900
2009/10/26 1,734 1,769 1,727 1,757 191,100
2009/10/23 1,792 1,792 1,745 1,749 257,800
2009/10/22 1,788 1,788 1,741 1,773 219,600
2009/10/21 1,792 1,809 1,760 1,787 255,500
2009/10/20 1,785 1,823 1,767 1,810 220,000
2009/10/19 1,720 1,784 1,703 1,773 264,500
2009/10/16 1,789 1,796 1,752 1,760 220,000
2009/10/15 1,800 1,820 1,772 1,793 221,500
2009/10/14 1,790 1,820 1,781 1,794 255,000
2009/10/13 1,783 1,842 1,780 1,780 313,100
2009/10/09 1,781 1,782 1,743 1,782 493,700
2009/10/08 1,810 1,815 1,770 1,787 278,900
2009/10/07 1,859 1,860 1,802 1,816 212,500
2009/10/06 1,854 1,866 1,816 1,858 106,500
2009/10/05 1,905 1,905 1,833 1,855 118,800
2009/10/02 1,899 1,907 1,864 1,905 136,200
2009/10/01 1,963 1,965 1,900 1,922 93,300
2009/09/30 1,919 1,961 1,890 1,961 132,800
2009/09/29 1,900 1,925 1,862 1,894 175,100
2009/09/28 1,930 1,954 1,885 1,910 129,300
2009/09/25 2,005 2,005 1,948 1,960 117,100
2009/09/24 2,035 2,035 1,986 2,015 150,300
2009/09/18 1,967 2,020 1,952 2,005 221,900
2009/09/17 1,940 1,983 1,939 1,966 121,400
2009/09/16 1,971 1,984 1,921 1,933 159,400
2009/09/15 1,990 1,990 1,962 1,972 123,100
2009/09/14 2,000 2,005 1,959 1,974 128,900
2009/09/11 2,030 2,030 1,986 1,995 146,100
2009/09/10 1,998 2,025 1,991 2,025 172,300
2009/09/09 1,982 2,010 1,977 1,991 176,400
2009/09/08 1,978 1,993 1,963 1,981 119,500
2009/09/07 2,000 2,000 1,965 1,968 143,700
2009/09/04 2,010 2,010 1,971 1,983 206,300
2009/09/03 2,000 2,005 1,990 2,005 153,300
2009/09/02 2,000 2,020 2,000 2,010 163,500
2009/09/01 2,025 2,035 2,010 2,035 84,400
2009/08/31 2,010 2,040 1,999 2,010 191,900
2009/08/28 2,050 2,050 2,015 2,020 81,800
2009/08/27 2,040 2,040 2,005 2,030 207,100
2009/08/26 2,060 2,060 2,030 2,040 182,300
2009/08/25 2,030 2,040 2,010 2,025 226,400
2009/08/24 2,070 2,085 2,040 2,055 157,100
2009/08/21 2,060 2,060 1,996 2,035 344,900
2009/08/20 2,040 2,065 2,025 2,050 322,700
2009/08/19 2,075 2,080 2,040 2,055 387,000
2009/08/18 2,160 2,160 2,060 2,100 379,600
2009/08/17 2,170 2,215 2,155 2,170 385,300
2009/08/14 2,245 2,250 2,165 2,210 1,145,400
2009/08/13 2,100 2,485 2,080 2,445 559,400
2009/08/12 2,275 2,275 1,985 2,085 845,100
2009/08/11 2,280 2,285 2,250 2,280 213,300
2009/08/10 2,265 2,290 2,220 2,240 120,400
2009/08/07 2,215 2,250 2,210 2,245 193,600
2009/08/06 2,220 2,230 2,200 2,200 168,300
2009/08/05 2,190 2,250 2,185 2,245 450,200
2009/08/04 2,120 2,200 2,120 2,170 391,800
2009/08/03 2,060 2,080 2,040 2,065 64,000
2009/07/31 2,060 2,065 2,030 2,055 209,000
2009/07/30 2,030 2,040 2,000 2,030 148,100
2009/07/29 2,015 2,035 2,005 2,020 176,000
2009/07/28 2,035 2,060 2,010 2,020 70,600
2009/07/27 2,075 2,095 2,005 2,030 147,700
2009/07/24 2,060 2,060 2,030 2,040 75,500
2009/07/23 2,050 2,070 2,025 2,035 115,400
2009/07/22 2,010 2,060 2,005 2,055 143,700
2009/07/21 2,000 2,045 1,997 2,040 103,700
2009/07/17 1,987 1,997 1,973 1,991 71,200
2009/07/16 2,000 2,010 1,972 1,986 174,500
2009/07/15 1,992 2,015 1,970 1,993 192,700
2009/07/14 1,995 2,015 1,961 1,986 244,800
2009/07/13 2,100 2,105 1,984 1,988 236,000
2009/07/10 2,155 2,160 2,085 2,095 134,300
2009/07/09 2,155 2,190 2,140 2,165 173,600
2009/07/08 2,205 2,205 2,145 2,150 158,500
2009/07/07 2,135 2,180 2,125 2,165 155,300
2009/07/06 2,170 2,175 2,130 2,130 98,200
2009/07/03 2,175 2,175 2,145 2,160 68,800
2009/07/02 2,170 2,200 2,115 2,185 221,000
2009/07/01 2,180 2,190 2,140 2,145 121,000
2009/06/30 2,205 2,210 2,140 2,175 155,500
2009/06/29 2,170 2,220 2,150 2,165 225,100
2009/06/26 2,060 2,130 2,060 2,115 152,200
2009/06/25 2,090 2,095 2,070 2,085 156,600
2009/06/24 2,075 2,100 2,065 2,095 208,000
2009/06/23 2,070 2,090 2,040 2,045 149,600
2009/06/22 2,090 2,100 2,065 2,075 245,800
2009/06/19 2,060 2,080 2,010 2,050 270,200
2009/06/18 2,060 2,070 2,025 2,030 94,300
2009/06/17 2,030 2,075 2,025 2,065 183,700
2009/06/16 2,090 2,095 2,020 2,025 211,300
2009/06/15 2,045 2,125 2,040 2,105 212,500
2009/06/12 2,045 2,060 2,025 2,040 233,300
2009/06/11 2,030 2,055 2,020 2,045 147,000
2009/06/10 2,005 2,050 2,005 2,030 166,400
2009/06/09 1,980 2,040 1,965 2,010 397,200
2009/06/08 2,015 2,025 1,980 1,986 355,800
2009/06/05 1,990 2,010 1,972 2,010 373,000
2009/06/04 2,000 2,025 1,995 2,005 219,200
2009/06/03 2,000 2,050 2,000 2,020 326,200
2009/06/02 2,075 2,090 1,990 1,990 632,500
2009/06/01 2,160 2,165 2,045 2,065 520,600
2009/05/29 2,205 2,220 2,140 2,150 240,900
2009/05/28 2,170 2,235 2,140 2,205 224,100
2009/05/27 2,225 2,255 2,200 2,205 151,000
2009/05/26 2,250 2,250 2,185 2,225 105,300
2009/05/25 2,150 2,250 2,150 2,235 171,100
2009/05/22 2,155 2,200 2,120 2,170 209,900
2009/05/21 2,230 2,250 2,160 2,165 292,900
2009/05/20 2,050 2,345 2,040 2,180 641,600
2009/05/19 2,005 2,050 2,005 2,030 132,200
2009/05/18 2,055 2,055 1,983 1,999 122,400
2009/05/15 2,035 2,080 2,015 2,080 101,600
2009/05/14 2,040 2,045 1,988 2,040 193,600
2009/05/13 2,060 2,100 2,055 2,095 120,300
2009/05/12 2,115 2,120 2,080 2,085 56,000
2009/05/11 2,080 2,145 2,080 2,120 154,100
2009/05/08 1,971 2,095 1,971 2,080 187,900
2009/05/07 1,998 2,060 1,980 2,000 411,300
2009/05/01 1,960 1,980 1,945 1,971 314,100
2009/04/30 2,020 2,025 1,985 1,991 474,900
2009/04/28 2,160 2,165 2,055 2,055 210,300
2009/04/27 2,195 2,195 2,115 2,155 117,200
2009/04/24 2,120 2,175 2,095 2,115 159,600
2009/04/23 2,120 2,170 2,080 2,160 130,600
2009/04/22 2,160 2,175 2,070 2,100 195,700
2009/04/21 2,150 2,200 2,110 2,175 156,800
2009/04/20 2,215 2,220 2,165 2,210 101,400
2009/04/17 2,175 2,195 2,165 2,195 143,100
2009/04/16 2,200 2,210 2,155 2,175 157,200
2009/04/15 2,195 2,205 2,150 2,185 143,500
2009/04/14 2,245 2,260 2,150 2,200 160,100
2009/04/13 2,145 2,265 2,140 2,235 270,800
2009/04/10 2,100 2,180 2,080 2,145 177,500
2009/04/09 2,015 2,075 2,010 2,075 244,000
2009/04/08 2,025 2,065 2,025 2,050 168,400
2009/04/07 2,005 2,075 2,005 2,065 133,900
2009/04/06 2,050 2,140 2,045 2,065 244,100
2009/04/03 2,040 2,060 1,999 2,030 263,500
2009/04/02 1,947 1,993 1,922 1,981 240,900
2009/04/01 1,905 1,910 1,858 1,887 233,800
2009/03/31 1,896 1,945 1,811 1,845 353,700
2009/03/30 2,000 2,005 1,881 1,895 327,100
2009/03/27 2,055 2,070 1,991 2,015 243,100
2009/03/26 1,900 2,030 1,897 2,025 259,800
2009/03/25 2,020 2,020 1,962 1,984 294,900
2009/03/24 1,900 2,035 1,882 2,030 501,600
2009/03/23 1,800 1,837 1,774 1,835 253,100
2009/03/19 1,794 1,803 1,756 1,789 185,400
2009/03/18 1,800 1,835 1,760 1,764 284,200
2009/03/17 1,792 1,794 1,750 1,779 238,100
2009/03/16 1,688 1,788 1,688 1,767 340,900
2009/03/13 1,700 1,744 1,686 1,692 250,300
2009/03/12 1,690 1,690 1,655 1,682 193,800
2009/03/11 1,689 1,715 1,661 1,690 261,500
2009/03/10 1,733 1,757 1,621 1,627 543,700
2009/03/09 1,755 1,830 1,755 1,763 502,100
2009/03/06 1,709 1,782 1,690 1,754 511,100
2009/03/05 1,700 1,786 1,700 1,729 468,700
2009/03/04 1,628 1,707 1,617 1,693 469,500
2009/03/03 1,609 1,655 1,601 1,616 296,200
2009/03/02 1,628 1,695 1,592 1,659 519,200
2009/02/27 1,553 1,609 1,541 1,598 388,900
2009/02/26 1,444 1,565 1,442 1,523 587,500
2009/02/25 1,560 1,584 1,430 1,472 927,400
2009/02/24 1,478 1,580 1,473 1,549 771,200
2009/02/23 1,341 1,543 1,341 1,520 1,881,500
2009/02/20 1,696 1,714 1,628 1,631 453,200
2009/02/19 1,570 1,730 1,566 1,709 979,400
2009/02/18 1,455 1,581 1,437 1,575 461,300
2009/02/17 1,479 1,480 1,451 1,467 210,500
2009/02/16 1,525 1,530 1,489 1,497 347,800
2009/02/13 1,585 1,607 1,528 1,537 277,200
2009/02/12 1,527 1,543 1,514 1,525 240,800
2009/02/10 1,594 1,617 1,566 1,571 202,700
2009/02/09 1,647 1,659 1,577 1,589 202,800
2009/02/06 1,574 1,614 1,565 1,609 256,500
2009/02/05 1,566 1,579 1,534 1,575 232,800
2009/02/04 1,505 1,545 1,480 1,536 317,000
2009/02/03 1,539 1,563 1,496 1,502 240,600
2009/02/02 1,611 1,611 1,499 1,510 334,700
2009/01/30 1,600 1,630 1,574 1,614 206,400
2009/01/29 1,655 1,665 1,580 1,597 212,300
2009/01/28 1,520 1,629 1,509 1,601 233,000
2009/01/27 1,466 1,567 1,466 1,550 258,100
2009/01/26 1,450 1,498 1,450 1,462 160,600
2009/01/23 1,560 1,561 1,468 1,477 407,800
2009/01/22 1,568 1,570 1,521 1,559 149,700
2009/01/21 1,501 1,589 1,501 1,567 244,500
2009/01/20 1,589 1,619 1,552 1,566 123,300
2009/01/19 1,625 1,635 1,572 1,588 96,700
2009/01/16 1,586 1,600 1,539 1,587 117,600
2009/01/15 1,539 1,579 1,521 1,526 169,500
2009/01/14 1,565 1,604 1,562 1,592 184,200
2009/01/13 1,634 1,649 1,587 1,595 243,300
2009/01/09 1,662 1,704 1,650 1,693 163,900
2009/01/08 1,675 1,711 1,660 1,667 203,700
2009/01/07 1,710 1,752 1,685 1,742 397,200
2009/01/06 1,677 1,700 1,665 1,680 215,600
2009/01/05 1,710 1,717 1,657 1,675 91,800

このページの先頭へ