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 |
|---|---|---|---|---|---|
| 2026/01/30 | 42,580 | 42,780 | 41,970 | 42,510 | 78,500 |
| 2026/01/29 | 42,550 | 42,920 | 41,930 | 42,580 | 112,400 |
| 2026/01/28 | 43,550 | 43,550 | 42,950 | 43,150 | 51,800 |
| 2026/01/27 | 43,000 | 43,470 | 42,920 | 43,390 | 69,800 |
| 2026/01/26 | 43,010 | 43,380 | 42,910 | 42,910 | 64,700 |
| 2026/01/23 | 44,090 | 44,670 | 43,710 | 43,710 | 71,600 |
| 2026/01/22 | 44,140 | 44,640 | 43,750 | 43,890 | 64,100 |
| 2026/01/21 | 43,640 | 44,430 | 42,600 | 43,500 | 113,200 |
| 2026/01/20 | 44,130 | 44,130 | 43,170 | 43,940 | 66,500 |
| 2026/01/19 | 45,390 | 45,540 | 43,870 | 44,120 | 83,600 |
| 2026/01/16 | 45,340 | 45,580 | 45,000 | 45,430 | 38,200 |
| 2026/01/15 | 45,600 | 45,950 | 45,480 | 45,480 | 55,900 |
| 2026/01/14 | 45,240 | 45,810 | 44,800 | 45,520 | 91,300 |
| 2026/01/13 | 44,200 | 45,080 | 44,080 | 44,660 | 88,400 |
| 2026/01/09 | 44,890 | 44,940 | 43,470 | 43,760 | 115,900 |
| 2026/01/08 | 44,530 | 45,270 | 44,300 | 44,580 | 77,700 |
| 2026/01/07 | 44,810 | 45,210 | 44,420 | 44,520 | 92,700 |
| 2026/01/06 | 45,000 | 45,450 | 44,590 | 45,040 | 116,000 |
| 2026/01/05 | 44,450 | 44,710 | 44,170 | 44,450 | 114,000 |
| 2025/12/30 | 44,120 | 44,200 | 43,750 | 43,750 | 45,200 |
| 2025/12/29 | 44,000 | 44,160 | 43,720 | 43,860 | 67,700 |
| 2025/12/26 | 43,630 | 44,470 | 43,630 | 44,130 | 70,800 |
| 2025/12/25 | 44,010 | 44,160 | 43,250 | 43,590 | 32,300 |
| 2025/12/24 | 44,000 | 44,460 | 43,870 | 44,010 | 55,600 |
| 2025/12/23 | 43,700 | 44,150 | 43,700 | 43,960 | 68,500 |
| 2025/12/22 | 44,730 | 44,870 | 43,630 | 43,700 | 68,100 |
| 2025/12/19 | 44,190 | 44,500 | 43,640 | 44,500 | 134,900 |
| 2025/12/18 | 43,320 | 44,040 | 43,200 | 43,600 | 88,900 |
| 2025/12/17 | 43,010 | 43,340 | 42,650 | 43,100 | 94,400 |
| 2025/12/16 | 43,210 | 43,490 | 42,610 | 42,980 | 89,000 |
| 2025/12/15 | 42,430 | 43,500 | 42,280 | 43,500 | 87,900 |
| 2025/12/12 | 41,990 | 42,580 | 41,900 | 42,440 | 83,200 |
| 2025/12/11 | 41,650 | 41,810 | 41,310 | 41,680 | 116,100 |
| 2025/12/10 | 41,800 | 42,220 | 41,510 | 41,830 | 107,600 |
| 2025/12/09 | 41,280 | 41,800 | 40,730 | 41,800 | 112,000 |
| 2025/12/08 | 40,710 | 41,560 | 40,560 | 41,280 | 60,300 |
| 2025/12/05 | 41,780 | 41,800 | 40,510 | 40,710 | 115,000 |
| 2025/12/04 | 42,050 | 42,480 | 41,520 | 41,780 | 80,500 |
| 2025/12/03 | 41,860 | 42,030 | 41,300 | 41,640 | 76,200 |
| 2025/12/02 | 42,700 | 43,300 | 41,910 | 42,290 | 63,300 |
| 2025/12/01 | 43,440 | 43,560 | 42,590 | 42,620 | 50,400 |
| 2025/11/28 | 43,260 | 43,730 | 43,100 | 43,440 | 44,000 |
| 2025/11/27 | 43,820 | 44,200 | 43,030 | 43,060 | 44,200 |
| 2025/11/26 | 42,230 | 43,740 | 42,230 | 43,520 | 76,500 |
| 2025/11/25 | 42,430 | 43,450 | 41,820 | 42,390 | 84,800 |
| 2025/11/21 | 41,580 | 43,080 | 41,580 | 42,850 | 236,500 |
| 2025/11/20 | 42,570 | 42,730 | 41,500 | 41,580 | 55,500 |
| 2025/11/19 | 42,050 | 42,390 | 41,650 | 42,060 | 79,700 |
| 2025/11/18 | 44,000 | 44,000 | 42,160 | 42,190 | 87,000 |
| 2025/11/17 | 43,970 | 44,210 | 43,540 | 44,210 | 61,400 |
| 2025/11/14 | 44,010 | 44,240 | 43,610 | 43,970 | 78,600 |
| 2025/11/13 | 44,070 | 45,290 | 43,390 | 44,210 | 115,600 |
| 2025/11/12 | 43,480 | 45,350 | 42,640 | 43,640 | 175,200 |
| 2025/11/11 | 41,920 | 43,350 | 41,270 | 43,290 | 152,700 |
| 2025/11/10 | 40,910 | 42,140 | 40,780 | 42,000 | 113,900 |
| 2025/11/07 | 39,570 | 40,400 | 39,570 | 40,400 | 78,500 |
| 2025/11/06 | 40,000 | 40,770 | 39,860 | 39,870 | 98,000 |
| 2025/11/05 | 39,830 | 40,380 | 39,050 | 40,100 | 114,300 |
| 2025/11/04 | 40,100 | 40,690 | 39,380 | 39,760 | 147,700 |
| 2025/10/31 | 40,530 | 41,350 | 40,530 | 40,800 | 114,500 |
| 2025/10/30 | 41,210 | 41,240 | 40,180 | 40,430 | 383,800 |
| 2025/10/29 | 43,580 | 43,760 | 41,160 | 41,200 | 147,500 |
| 2025/10/28 | 44,200 | 44,250 | 43,400 | 43,460 | 195,100 |
| 2025/10/27 | 43,500 | 44,280 | 43,330 | 44,240 | 108,900 |
| 2025/10/24 | 43,390 | 43,420 | 42,780 | 43,250 | 70,200 |
| 2025/10/23 | 43,200 | 43,690 | 42,880 | 43,300 | 92,100 |
| 2025/10/22 | 42,880 | 43,440 | 42,450 | 43,440 | 93,000 |
| 2025/10/21 | 41,900 | 42,860 | 41,700 | 42,850 | 147,400 |
| 2025/10/20 | 40,800 | 41,230 | 40,320 | 41,230 | 70,500 |
| 2025/10/17 | 40,200 | 40,440 | 40,070 | 40,290 | 66,000 |
| 2025/10/16 | 39,610 | 40,480 | 39,610 | 40,200 | 75,800 |
| 2025/10/15 | 40,320 | 40,470 | 39,910 | 39,910 | 76,400 |
| 2025/10/14 | 39,760 | 40,480 | 39,570 | 40,410 | 83,000 |
| 2025/10/10 | 40,150 | 40,600 | 39,890 | 40,170 | 95,700 |
| 2025/10/09 | 41,200 | 42,030 | 40,390 | 40,390 | 109,600 |
| 2025/10/08 | 40,000 | 40,790 | 39,970 | 40,580 | 100,800 |
| 2025/10/07 | 40,090 | 40,250 | 39,890 | 40,090 | 68,500 |
| 2025/10/06 | 40,500 | 40,670 | 39,870 | 40,090 | 72,200 |
| 2025/10/03 | 39,630 | 40,180 | 39,540 | 39,830 | 76,200 |
| 2025/10/02 | 39,950 | 40,190 | 39,220 | 39,240 | 80,000 |
| 2025/10/01 | 40,840 | 41,010 | 39,720 | 39,730 | 78,000 |
| 2025/09/30 | 41,330 | 41,570 | 41,100 | 41,280 | 65,600 |
| 2025/09/29 | 41,520 | 41,950 | 40,870 | 41,330 | 77,400 |
| 2025/09/26 | 41,960 | 42,740 | 41,960 | 42,200 | 79,500 |
| 2025/09/25 | 41,780 | 42,130 | 41,440 | 41,800 | 99,900 |
| 2025/09/24 | 42,400 | 42,630 | 40,910 | 41,510 | 94,800 |
| 2025/09/22 | 42,690 | 42,950 | 42,440 | 42,640 | 55,800 |
| 2025/09/19 | 43,000 | 43,390 | 42,540 | 42,690 | 107,600 |
| 2025/09/18 | 42,370 | 43,100 | 42,170 | 42,710 | 72,500 |
| 2025/09/17 | 42,380 | 42,380 | 42,040 | 42,120 | 47,700 |
| 2025/09/16 | 41,400 | 42,760 | 41,400 | 42,520 | 85,800 |
| 2025/09/12 | 41,240 | 41,410 | 40,880 | 41,300 | 66,200 |
| 2025/09/11 | 41,150 | 41,590 | 40,620 | 41,100 | 80,000 |
| 2025/09/10 | 39,880 | 40,730 | 39,700 | 40,570 | 84,700 |
| 2025/09/09 | 39,580 | 39,820 | 39,390 | 39,670 | 53,200 |
| 2025/09/08 | 39,600 | 39,600 | 39,100 | 39,200 | 39,800 |
| 2025/09/05 | 39,400 | 39,500 | 38,970 | 39,100 | 75,900 |
| 2025/09/04 | 39,000 | 39,410 | 38,650 | 39,360 | 80,000 |
| 2025/09/03 | 38,880 | 39,090 | 38,370 | 38,800 | 79,300 |
| 2025/09/02 | 39,200 | 39,350 | 38,730 | 38,880 | 83,300 |
| 2025/09/01 | 39,020 | 39,690 | 38,950 | 39,270 | 73,500 |
| 2025/08/29 | 39,700 | 39,770 | 39,330 | 39,350 | 77,600 |
| 2025/08/28 | 39,850 | 39,850 | 39,020 | 39,470 | 92,800 |
| 2025/08/27 | 40,410 | 40,410 | 39,810 | 39,810 | 84,700 |
| 2025/08/26 | 40,870 | 40,890 | 40,500 | 40,510 | 104,100 |
| 2025/08/25 | 41,820 | 42,000 | 40,780 | 40,870 | 82,800 |
| 2025/08/22 | 41,900 | 42,050 | 41,530 | 41,910 | 53,600 |
| 2025/08/21 | 42,440 | 42,440 | 41,550 | 42,030 | 68,600 |
| 2025/08/20 | 41,210 | 42,410 | 41,100 | 42,290 | 93,600 |
| 2025/08/19 | 42,690 | 42,690 | 41,780 | 41,910 | 61,600 |
| 2025/08/18 | 42,140 | 42,730 | 41,940 | 42,200 | 59,300 |
| 2025/08/15 | 42,670 | 43,000 | 42,030 | 42,230 | 81,000 |
| 2025/08/14 | 41,920 | 42,750 | 40,890 | 42,410 | 164,700 |
| 2025/08/13 | 42,700 | 43,610 | 41,850 | 42,500 | 215,200 |
| 2025/08/12 | 43,200 | 43,740 | 43,000 | 43,400 | 132,300 |
| 2025/08/08 | 42,770 | 43,470 | 42,750 | 43,080 | 87,300 |
| 2025/08/07 | 41,850 | 42,770 | 41,850 | 42,500 | 96,100 |
| 2025/08/06 | 40,900 | 41,860 | 40,900 | 41,660 | 70,600 |
| 2025/08/05 | 40,700 | 41,460 | 40,700 | 41,310 | 55,100 |
| 2025/08/04 | 40,570 | 41,000 | 40,210 | 40,900 | 57,600 |
| 2025/08/01 | 40,690 | 41,240 | 40,530 | 41,090 | 66,500 |
| 2025/07/31 | 40,570 | 40,880 | 40,510 | 40,720 | 66,500 |
| 2025/07/30 | 40,110 | 40,680 | 40,110 | 40,470 | 59,900 |
| 2025/07/29 | 40,200 | 40,380 | 39,960 | 40,200 | 60,800 |
| 2025/07/28 | 40,800 | 40,880 | 40,350 | 40,380 | 82,400 |
| 2025/07/25 | 41,350 | 41,600 | 41,040 | 41,180 | 63,800 |
| 2025/07/24 | 41,360 | 41,710 | 41,170 | 41,240 | 110,600 |
| 2025/07/23 | 42,500 | 42,600 | 41,040 | 41,470 | 105,300 |
| 2025/07/22 | 42,800 | 43,410 | 42,440 | 42,440 | 68,400 |
| 2025/07/18 | 42,200 | 42,750 | 41,850 | 42,370 | 68,900 |
| 2025/07/17 | 41,400 | 42,140 | 41,250 | 42,140 | 47,000 |
| 2025/07/16 | 41,800 | 41,880 | 41,510 | 41,530 | 33,300 |
| 2025/07/15 | 41,330 | 41,940 | 41,150 | 41,700 | 43,200 |
| 2025/07/14 | 41,510 | 41,630 | 41,150 | 41,330 | 38,400 |
| 2025/07/11 | 41,350 | 41,930 | 41,320 | 41,380 | 55,300 |
| 2025/07/10 | 41,340 | 41,560 | 40,820 | 41,560 | 90,400 |
| 2025/07/09 | 42,230 | 42,270 | 41,360 | 41,740 | 54,000 |
| 2025/07/08 | 42,000 | 42,210 | 41,750 | 42,100 | 83,000 |
| 2025/07/07 | 41,600 | 42,080 | 41,510 | 42,030 | 62,200 |
| 2025/07/04 | 41,390 | 41,470 | 41,000 | 41,000 | 60,800 |
| 2025/07/03 | 41,850 | 42,100 | 40,890 | 41,450 | 58,500 |
| 2025/07/02 | 41,900 | 42,430 | 41,500 | 42,190 | 60,700 |
| 2025/07/01 | 43,000 | 43,070 | 42,340 | 42,430 | 65,700 |
| 2025/06/30 | 42,150 | 42,900 | 41,730 | 42,560 | 86,900 |
| 2025/06/27 | 41,580 | 41,590 | 40,800 | 41,330 | 62,700 |
| 2025/06/26 | 40,750 | 41,520 | 40,750 | 41,370 | 67,700 |
| 2025/06/25 | 41,340 | 41,340 | 40,550 | 40,890 | 78,700 |
| 2025/06/24 | 42,200 | 42,200 | 41,250 | 41,340 | 70,500 |
| 2025/06/23 | 42,520 | 42,710 | 41,590 | 41,920 | 76,400 |
| 2025/06/20 | 41,520 | 43,000 | 41,440 | 42,570 | 436,400 |
| 2025/06/19 | 41,480 | 42,400 | 41,200 | 42,330 | 87,800 |
| 2025/06/18 | 41,490 | 42,310 | 41,450 | 41,590 | 69,200 |
| 2025/06/17 | 42,000 | 42,020 | 41,460 | 41,460 | 69,400 |
| 2025/06/16 | 41,000 | 41,610 | 40,930 | 41,510 | 78,300 |
| 2025/06/13 | 41,100 | 41,220 | 40,450 | 40,750 | 83,600 |
| 2025/06/12 | 41,120 | 42,180 | 41,120 | 41,700 | 86,100 |
| 2025/06/11 | 41,200 | 41,300 | 40,770 | 40,810 | 51,600 |
| 2025/06/10 | 41,360 | 41,610 | 41,040 | 41,180 | 52,900 |
| 2025/06/09 | 41,290 | 41,840 | 41,000 | 41,600 | 99,000 |
| 2025/06/06 | 41,240 | 41,240 | 40,670 | 40,830 | 65,100 |
| 2025/06/05 | 40,550 | 41,170 | 40,360 | 40,920 | 63,600 |
| 2025/06/04 | 39,950 | 41,210 | 39,800 | 40,750 | 99,200 |
| 2025/06/03 | 40,160 | 40,300 | 39,910 | 40,180 | 58,100 |
| 2025/06/02 | 39,150 | 39,800 | 39,070 | 39,800 | 49,700 |
| 2025/05/30 | 39,160 | 39,680 | 39,090 | 39,340 | 121,000 |
| 2025/05/29 | 39,320 | 40,100 | 39,320 | 39,700 | 78,900 |
| 2025/05/28 | 39,380 | 39,470 | 38,840 | 38,850 | 56,000 |
| 2025/05/27 | 38,320 | 38,950 | 38,300 | 38,700 | 66,100 |
| 2025/05/26 | 38,490 | 38,700 | 38,290 | 38,320 | 49,200 |
| 2025/05/23 | 38,680 | 39,030 | 38,260 | 38,440 | 47,100 |
| 2025/05/22 | 38,500 | 39,140 | 38,420 | 38,560 | 48,900 |
| 2025/05/21 | 39,540 | 40,100 | 38,990 | 39,000 | 99,700 |
| 2025/05/20 | 38,740 | 39,200 | 38,590 | 38,840 | 70,900 |
| 2025/05/19 | 38,520 | 38,730 | 37,620 | 38,590 | 89,800 |
| 2025/05/16 | 38,490 | 39,260 | 38,460 | 38,860 | 74,400 |
| 2025/05/15 | 39,700 | 40,220 | 38,270 | 38,490 | 131,800 |
| 2025/05/14 | 40,800 | 41,050 | 40,010 | 40,150 | 93,700 |
| 2025/05/13 | 41,360 | 41,500 | 40,830 | 41,160 | 76,800 |
| 2025/05/12 | 41,320 | 41,590 | 40,830 | 41,180 | 44,300 |
| 2025/05/09 | 41,130 | 41,710 | 40,960 | 41,330 | 72,400 |
| 2025/05/08 | 40,460 | 41,130 | 40,070 | 41,130 | 84,900 |
| 2025/05/07 | 40,500 | 40,690 | 39,940 | 39,940 | 114,200 |
| 2025/05/02 | 39,370 | 39,930 | 39,300 | 39,860 | 61,100 |
| 2025/05/01 | 39,580 | 39,730 | 39,280 | 39,560 | 59,200 |
| 2025/04/30 | 39,430 | 39,880 | 39,350 | 39,580 | 87,900 |
| 2025/04/28 | 39,930 | 40,180 | 38,960 | 39,460 | 85,400 |
| 2025/04/25 | 39,830 | 40,020 | 39,480 | 39,730 | 74,100 |
| 2025/04/24 | 40,310 | 40,460 | 39,560 | 39,760 | 66,500 |
| 2025/04/23 | 40,320 | 40,480 | 39,810 | 40,340 | 73,800 |
| 2025/04/22 | 39,960 | 40,270 | 39,580 | 39,770 | 50,200 |
| 2025/04/21 | 40,800 | 40,990 | 40,200 | 40,270 | 65,400 |
| 2025/04/18 | 39,690 | 40,700 | 39,650 | 40,700 | 70,800 |
| 2025/04/17 | 39,430 | 39,430 | 38,760 | 39,300 | 44,600 |
| 2025/04/16 | 38,890 | 39,490 | 38,840 | 39,180 | 58,500 |
| 2025/04/15 | 39,080 | 39,080 | 38,460 | 38,730 | 53,400 |
| 2025/04/14 | 37,480 | 39,050 | 37,440 | 38,610 | 82,700 |
| 2025/04/11 | 36,000 | 38,080 | 35,820 | 37,850 | 116,600 |
| 2025/04/10 | 36,720 | 37,280 | 36,250 | 37,160 | 93,700 |
| 2025/04/09 | 34,800 | 35,210 | 34,240 | 35,040 | 87,000 |
| 2025/04/08 | 34,960 | 35,890 | 34,730 | 35,000 | 99,900 |