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
2026/06/18 36,200 37,090 35,760 36,980 157,500
2026/06/17 36,270 36,300 35,510 35,510 69,700
2026/06/16 35,550 35,720 35,150 35,570 85,000
2026/06/15 36,880 36,930 35,910 35,910 79,100
2026/06/12 36,410 36,430 36,040 36,290 95,600
2026/06/11 36,670 36,710 36,020 36,300 92,700
2026/06/10 36,080 36,650 35,700 36,480 103,800
2026/06/09 36,130 36,420 35,860 35,970 87,300
2026/06/08 37,080 37,210 35,770 36,000 133,100
2026/06/05 36,630 37,500 36,400 36,890 155,100
2026/06/04 35,700 36,350 35,010 36,350 163,000
2026/06/03 34,610 35,100 34,390 34,630 147,400
2026/06/02 33,580 35,030 33,190 34,580 191,400
2026/06/01 35,850 35,970 34,640 34,640 148,500
2026/05/29 36,840 37,450 36,550 36,550 194,800
2026/05/28 36,500 37,000 36,250 37,000 103,000
2026/05/27 36,880 37,000 36,030 36,890 99,600
2026/05/26 37,800 37,850 36,510 36,510 83,800
2026/05/25 37,900 38,770 37,610 38,040 79,700
2026/05/22 37,290 37,700 37,010 37,610 115,900
2026/05/21 38,020 38,120 37,280 37,310 74,600
2026/05/20 38,450 38,630 37,080 37,750 118,200
2026/05/19 36,800 38,640 36,780 38,460 176,300
2026/05/18 37,660 37,710 36,530 36,960 134,100
2026/05/15 38,130 38,830 37,240 37,360 163,400
2026/05/14 37,210 38,490 36,910 38,130 428,000
2026/05/13 37,440 37,560 36,460 36,510 206,200
2026/05/12 37,570 37,710 36,400 37,440 147,400
2026/05/11 37,620 38,140 37,510 37,570 74,300
2026/05/08 38,000 38,140 37,680 37,900 75,500
2026/05/07 38,350 38,990 38,140 38,330 175,700
2026/05/01 37,750 38,280 37,530 38,130 96,900
2026/04/30 38,750 38,750 37,740 38,000 131,100
2026/04/28 39,630 39,980 39,000 39,340 106,500
2026/04/27 39,150 40,080 38,930 39,600 100,200
2026/04/24 38,550 38,990 38,370 38,880 98,200
2026/04/23 39,060 39,200 38,510 38,860 83,500
2026/04/22 39,730 39,910 39,220 39,220 66,300
2026/04/21 40,000 40,300 39,700 40,000 106,600
2026/04/20 40,000 40,140 39,510 39,860 117,000
2026/04/17 40,010 40,150 39,800 40,000 63,400
2026/04/16 39,950 40,190 39,750 40,000 92,100
2026/04/15 40,500 40,550 39,900 39,950 68,800
2026/04/14 40,540 40,540 39,740 40,140 74,600
2026/04/13 40,240 40,300 39,670 39,930 62,700
2026/04/10 40,730 40,730 39,960 40,240 89,600
2026/04/09 41,480 41,480 40,410 40,500 78,600
2026/04/08 41,670 41,700 41,200 41,220 111,400
2026/04/07 40,640 40,970 40,450 40,970 67,700
2026/04/06 41,550 41,550 40,560 40,560 66,600
2026/04/03 41,120 41,250 40,770 41,150 81,500
2026/03/27 40,980 41,440 40,820 41,000 144,500
2026/03/26 41,990 42,210 40,730 40,980 105,600
2026/03/25 42,000 42,450 41,920 41,990 89,400
2026/03/24 42,400 42,800 41,740 41,900 57,000
2026/03/23 41,600 41,930 41,000 41,700 98,500
2026/03/19 42,950 43,460 42,230 42,230 94,200
2026/03/18 42,910 43,700 42,650 43,460 58,300
2026/03/17 42,890 43,090 42,440 42,540 54,400
2026/03/16 42,550 43,550 42,490 42,940 66,900
2026/03/13 41,920 42,930 41,850 42,550 69,600
2026/03/12 42,860 42,900 42,100 42,880 79,700
2026/03/11 43,170 43,770 42,870 43,300 59,400
2026/03/10 43,100 43,500 42,680 43,000 97,400
2026/03/09 40,900 42,700 40,810 42,420 140,100
2026/03/06 42,210 43,130 41,810 42,720 74,100
2026/03/05 43,070 43,310 42,240 42,600 107,100
2026/03/04 43,200 43,470 41,620 42,370 97,900
2026/03/03 43,920 44,690 43,100 43,530 102,200
2026/03/02 43,240 44,150 42,860 43,990 89,500
2026/02/27 43,050 44,210 42,810 44,210 146,900
2026/02/26 41,940 43,020 41,550 42,580 91,600
2026/02/25 41,620 41,620 41,120 41,320 79,500
2026/02/24 41,600 41,880 40,700 41,100 109,900
2026/02/20 42,600 42,970 41,720 41,910 87,900
2026/02/19 42,400 43,110 42,280 42,690 71,700
2026/02/18 41,900 42,330 41,570 42,180 76,200
2026/02/17 41,580 42,050 41,110 41,690 89,800
2026/02/16 42,510 42,540 41,580 41,580 113,300
2026/02/13 43,220 43,640 42,390 42,470 170,200
2026/02/12 45,000 45,070 43,320 43,700 148,800
2026/02/10 44,730 45,500 44,580 44,750 101,000
2026/02/09 44,010 45,500 43,790 44,750 107,500
2026/02/06 43,500 43,890 43,150 43,310 50,800
2026/02/05 43,310 44,220 43,050 43,560 66,800
2026/02/04 43,540 43,860 42,690 43,310 92,000
2026/02/03 43,050 44,000 43,000 43,540 70,300
2026/02/02 42,700 43,380 42,580 42,580 57,300
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

このページの先頭へ