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
2024/04/18 24,980 24,995 24,515 24,695 82,100
2024/04/17 25,655 25,670 25,075 25,100 66,000
2024/04/16 26,315 26,320 25,415 25,525 77,200
2024/04/15 27,385 27,585 26,740 26,815 64,500
2024/04/12 28,185 28,390 27,880 28,225 44,800
2024/04/11 27,385 28,000 27,370 28,000 56,800
2024/04/10 27,260 27,635 27,235 27,440 49,500
2024/04/09 27,470 27,470 27,045 27,240 30,600
2024/04/08 27,000 27,340 26,900 27,220 41,700
2024/04/05 26,955 27,435 26,815 27,140 29,800
2024/04/04 27,380 27,750 27,280 27,455 47,600
2024/04/03 27,350 27,585 26,810 27,380 64,000
2024/04/02 27,755 27,755 27,090 27,300 50,600
2024/04/01 28,195 28,650 27,535 27,695 46,100
2024/03/29 28,600 28,695 27,755 28,270 42,500
2024/03/28 28,420 28,620 28,000 28,330 68,100
2024/03/27 28,000 28,785 27,980 28,735 83,900
2024/03/26 27,950 28,010 27,650 27,990 42,300
2024/03/25 27,740 28,110 27,615 27,770 57,200
2024/03/22 27,570 27,745 27,560 27,745 41,200
2024/03/21 27,600 27,860 27,465 27,615 50,600
2024/03/19 27,015 27,450 26,850 27,450 47,000
2024/03/18 26,965 27,290 26,405 27,015 60,100
2024/03/15 26,720 27,055 26,405 26,465 187,500
2024/03/14 26,020 26,425 25,910 26,425 56,700
2024/03/13 26,380 26,430 26,020 26,235 52,900
2024/03/12 26,450 26,480 25,935 26,380 64,400
2024/03/11 26,930 27,390 26,235 26,530 89,200
2024/03/08 27,120 27,345 26,640 27,210 104,900
2024/03/07 27,735 27,785 27,410 27,480 46,200
2024/03/06 27,465 27,640 27,385 27,620 78,500
2024/03/05 27,455 27,590 27,100 27,465 92,600
2024/03/04 27,885 27,885 27,280 27,590 97,900
2024/03/01 27,070 27,360 26,915 27,335 69,300
2024/02/29 27,240 27,580 26,835 27,070 96,200
2024/02/28 26,200 27,240 26,200 27,055 88,000
2024/02/27 26,550 26,700 26,270 26,475 58,200
2024/02/26 26,200 26,545 26,200 26,530 76,400
2024/02/22 25,880 25,960 25,500 25,945 59,100
2024/02/21 25,360 25,785 25,285 25,575 97,700
2024/02/20 25,300 25,465 25,005 25,465 83,000
2024/02/19 25,150 25,385 25,005 25,210 49,900
2024/02/16 24,945 25,165 24,660 25,025 88,300
2024/02/15 25,040 25,040 24,315 24,605 114,100
2024/02/14 25,460 25,510 24,590 24,875 218,100
2024/02/13 26,400 26,755 25,990 26,685 144,100
2024/02/09 25,990 26,285 25,595 25,620 89,400
2024/02/08 25,800 25,980 25,635 25,920 45,400
2024/02/07 25,660 26,025 25,660 26,025 47,100
2024/02/06 26,000 26,000 25,645 25,735 60,200
2024/02/05 25,860 26,140 25,715 26,065 34,000
2024/02/02 25,990 26,030 25,780 25,860 48,000
2024/02/01 25,665 25,940 25,430 25,710 57,600
2024/01/31 25,775 26,065 25,730 25,860 72,200
2024/01/30 25,585 25,705 25,520 25,690 32,500
2024/01/29 25,230 25,585 25,145 25,435 60,300
2024/01/26 25,370 25,685 25,315 25,320 54,500
2024/01/25 25,085 25,865 25,085 25,795 57,000
2024/01/24 25,375 25,595 25,200 25,415 47,600
2024/01/23 25,740 25,965 25,460 25,525 45,400
2024/01/22 25,420 25,600 25,365 25,515 39,700
2024/01/19 25,080 25,220 24,940 25,185 53,700
2024/01/18 25,390 25,465 25,080 25,115 56,700
2024/01/17 25,675 25,940 25,335 25,375 52,800
2024/01/16 25,790 25,935 25,465 25,530 31,800
2024/01/15 25,285 25,700 25,195 25,630 47,500
2024/01/12 25,500 25,560 25,160 25,285 51,900
2024/01/11 25,025 25,505 25,025 25,380 70,200
2024/01/10 24,740 25,175 24,740 24,870 66,300
2024/01/09 24,580 25,515 24,580 24,890 110,100
2024/01/05 23,915 24,150 23,915 24,080 57,700
2024/01/04 23,200 23,900 23,010 23,835 72,000
2023/12/29 23,270 23,395 23,210 23,380 37,300
2023/12/28 23,370 23,525 23,340 23,435 25,300
2023/12/27 23,230 23,585 23,230 23,560 38,800
2023/12/26 23,145 23,355 23,020 23,200 27,300
2023/12/25 23,475 23,475 23,145 23,155 24,300
2023/12/22 23,480 23,605 23,310 23,340 42,700
2023/12/21 23,160 23,535 23,160 23,360 33,500
2023/12/20 23,255 23,600 23,250 23,410 67,400
2023/12/19 22,855 23,015 22,700 23,000 45,400
2023/12/18 22,860 23,015 22,640 22,905 47,100
2023/12/15 22,910 23,285 22,795 23,190 75,400
2023/12/14 23,070 23,235 22,910 23,010 41,000
2023/12/13 23,200 23,350 23,025 23,150 46,700
2023/12/12 22,945 23,090 22,870 23,065 40,200
2023/12/11 22,675 22,920 22,575 22,920 52,800
2023/12/08 22,920 23,025 22,470 22,565 72,500
2023/12/07 23,090 23,340 23,030 23,125 56,800
2023/12/06 22,495 23,235 22,460 23,225 70,100
2023/12/05 22,340 22,575 22,340 22,460 78,200
2023/12/04 22,710 22,860 22,620 22,735 82,400
2023/12/01 23,000 23,000 22,590 22,755 91,200
2023/11/30 22,735 22,990 22,350 22,990 202,500
2023/11/29 22,835 23,200 22,830 23,070 61,300
2023/11/28 22,760 22,925 22,525 22,925 64,600
2023/11/27 22,850 22,875 22,615 22,760 80,000
2023/11/24 22,695 22,865 22,555 22,785 64,400
2023/11/22 22,290 22,490 22,185 22,480 63,800
2023/11/21 22,450 22,580 22,250 22,380 68,800
2023/11/20 22,600 23,115 22,565 22,610 72,900
2023/11/17 22,500 22,600 22,370 22,575 76,800
2023/11/16 22,680 23,045 22,500 22,500 84,500
2023/11/15 22,670 23,425 22,670 23,160 137,100
2023/11/14 22,020 22,650 22,020 22,220 182,300
2023/11/13 21,600 21,795 21,100 21,435 62,100
2023/11/10 21,720 21,835 21,570 21,740 50,000
2023/11/09 21,365 21,850 21,310 21,735 70,900
2023/11/08 21,580 21,580 21,200 21,285 77,800
2023/11/07 21,700 21,925 21,440 21,490 62,900
2023/11/06 21,920 22,060 21,605 21,740 114,800
2023/11/02 21,630 21,940 21,500 21,720 86,900
2023/11/01 21,840 21,925 21,110 21,330 86,700
2023/10/31 21,345 21,650 21,155 21,620 77,000
2023/10/30 21,350 21,450 21,065 21,285 448,600
2023/10/27 20,520 21,280 20,450 21,250 115,700
2023/10/26 20,500 20,525 20,265 20,495 67,400
2023/10/25 20,900 20,900 20,540 20,610 74,100
2023/10/24 20,980 20,980 20,245 20,855 86,600
2023/10/23 21,335 21,345 20,810 20,855 72,400
2023/10/20 21,570 21,600 21,210 21,335 62,300
2023/10/19 21,430 21,600 21,255 21,445 43,700
2023/10/18 21,650 21,650 21,330 21,585 45,100
2023/10/17 21,120 21,630 21,120 21,590 92,300
2023/10/16 21,300 21,355 21,010 21,085 82,000
2023/10/13 21,970 21,970 21,435 21,550 73,000
2023/10/12 22,080 22,270 21,825 22,215 96,200
2023/10/11 22,095 22,095 21,780 21,815 61,300
2023/10/10 22,010 22,120 21,775 22,120 98,800
2023/10/06 21,575 22,010 21,575 21,765 74,500
2023/10/05 21,670 21,795 21,460 21,690 66,700
2023/10/04 21,560 21,855 21,460 21,585 76,300
2023/10/03 22,360 22,375 22,000 22,005 65,800
2023/10/02 23,140 23,155 22,340 22,350 69,900
2023/09/29 22,925 22,925 22,570 22,775 79,200
2023/09/28 22,945 23,285 22,855 23,055 76,200
2023/09/27 22,970 23,255 22,760 23,230 71,600
2023/09/26 23,100 23,270 23,010 23,090 56,800
2023/09/25 23,350 23,480 23,150 23,285 85,000
2023/09/22 22,930 23,375 22,880 23,190 63,700
2023/09/21 23,370 23,635 23,110 23,240 60,800
2023/09/20 23,850 24,025 23,585 23,610 67,500
2023/09/19 23,775 24,150 23,690 23,900 96,300
2023/09/15 23,585 24,040 23,505 23,910 129,400
2023/09/14 23,475 23,885 23,405 23,800 67,100
2023/09/13 23,660 23,850 23,390 23,450 68,600
2023/09/12 23,985 24,230 23,655 23,870 50,600
2023/09/11 24,040 24,100 23,805 23,870 42,900
2023/09/08 23,940 24,270 23,860 23,950 91,000
2023/09/07 23,970 24,205 23,935 23,935 71,800
2023/09/06 24,340 24,485 23,970 24,050 79,700
2023/09/05 24,580 24,765 24,345 24,590 51,400
2023/09/04 24,405 24,650 24,345 24,565 57,100
2023/09/01 23,980 24,530 23,960 24,475 87,800
2023/08/31 23,815 24,395 23,815 24,260 183,600
2023/08/30 23,550 23,685 23,505 23,630 62,300
2023/08/29 23,645 23,680 23,410 23,530 41,100
2023/08/28 23,620 23,795 23,460 23,600 79,100
2023/08/25 22,825 23,555 22,825 23,340 101,300
2023/08/24 22,605 23,055 22,605 23,005 83,400
2023/08/23 22,445 22,825 22,445 22,650 43,600
2023/08/22 22,175 22,670 22,170 22,635 52,300
2023/08/21 22,340 22,520 22,310 22,340 49,400
2023/08/18 22,130 22,305 22,045 22,230 61,600
2023/08/17 23,075 23,075 22,335 22,490 62,900
2023/08/16 22,480 23,290 22,125 22,960 118,100
2023/08/15 22,830 23,480 22,435 22,780 241,800
2023/08/14 21,785 21,905 21,535 21,740 128,500
2023/08/10 21,310 21,750 21,310 21,685 65,000
2023/08/09 21,355 21,400 21,170 21,305 61,600
2023/08/08 21,500 21,945 21,400 21,405 105,000
2023/08/07 20,520 21,200 20,520 21,180 72,400
2023/08/04 20,240 20,525 20,240 20,485 48,400
2023/08/03 20,510 20,515 20,320 20,400 52,200
2023/08/02 20,910 21,045 20,640 20,715 40,900
2023/08/01 21,115 21,245 21,040 21,145 34,900
2023/07/31 20,950 21,110 20,795 21,070 61,900
2023/07/28 20,420 20,630 20,320 20,565 58,200
2023/07/27 20,715 20,800 20,650 20,720 39,900
2023/07/26 20,660 20,780 20,530 20,765 37,800
2023/07/25 20,815 20,840 20,600 20,720 36,800
2023/07/24 20,865 20,960 20,705 20,795 37,200
2023/07/21 20,685 20,770 20,420 20,655 53,000
2023/07/20 20,940 21,040 20,640 20,640 53,900
2023/07/19 21,175 21,200 20,895 21,030 57,800
2023/07/18 21,030 21,160 20,910 21,065 63,400
2023/07/14 21,015 21,100 20,660 20,890 65,500
2023/07/13 20,580 20,895 20,580 20,800 57,800
2023/07/12 20,515 20,630 20,460 20,500 56,300
2023/07/11 20,595 20,630 20,325 20,385 57,400
2023/07/10 20,635 20,700 20,445 20,460 70,700
2023/07/07 20,505 20,755 20,450 20,595 55,000
2023/07/06 20,640 20,790 20,510 20,615 95,200
2023/07/05 20,575 20,785 20,575 20,705 38,900
2023/07/04 21,005 21,030 20,755 20,795 50,400
2023/07/03 20,950 21,195 20,950 21,160 72,100
2023/06/30 20,690 20,690 20,420 20,600 72,900
2023/06/29 20,890 20,920 20,650 20,730 59,300
2023/06/28 20,380 20,905 20,380 20,880 49,100
2023/06/27 20,485 20,550 20,205 20,375 41,900

このページの先頭へ