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
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
2025/04/07 33,690 35,050 33,300 34,260 159,100
2025/04/04 36,700 37,180 35,670 36,470 97,400
2025/04/03 36,580 37,430 36,510 37,050 81,300
2025/04/02 38,560 38,690 37,940 37,980 69,300
2025/04/01 39,480 39,980 38,530 38,530 73,100
2025/03/31 39,160 39,280 38,460 38,550 83,100
2025/03/28 39,700 39,760 39,170 39,390 63,800
2025/03/27 39,560 39,950 39,440 39,950 62,100
2025/03/26 39,640 39,880 39,240 39,720 70,400
2025/03/25 39,250 39,600 39,040 39,410 54,300
2025/03/24 39,610 39,660 39,160 39,500 48,900
2025/03/21 39,480 39,870 39,350 39,440 65,700
2025/03/19 39,380 39,730 39,210 39,300 35,800
2025/03/18 39,320 39,470 39,000 39,330 40,600
2025/03/17 39,170 39,520 38,940 39,070 52,600
2025/03/14 38,420 39,090 38,280 38,890 61,300
2025/03/13 39,040 39,290 38,320 38,450 53,100
2025/03/12 37,900 39,260 37,620 39,030 106,700
2025/03/11 37,110 37,760 36,550 37,600 69,100
2025/03/10 38,570 38,620 37,760 37,810 54,400
2025/03/07 38,120 38,730 37,700 38,250 63,500
2025/03/06 38,300 38,740 38,300 38,640 51,700
2025/03/05 38,710 39,220 38,400 38,430 63,800
2025/03/04 38,550 38,890 38,160 38,450 70,000
2025/03/03 38,260 38,500 37,500 38,500 57,700
2025/02/28 38,250 38,310 37,400 37,920 119,900
2025/02/27 38,050 38,350 37,730 38,250 46,700
2025/02/26 37,190 37,990 36,820 37,990 65,100
2025/02/25 37,950 37,990 36,400 36,800 124,400
2025/02/21 37,000 37,000 36,400 36,840 65,300
2025/02/20 37,500 37,540 36,420 36,800 91,000
2025/02/19 37,820 38,100 37,500 37,500 54,800
2025/02/18 37,550 37,860 37,260 37,750 46,000
2025/02/17 37,830 38,130 37,570 37,600 69,900
2025/02/14 38,000 38,200 37,460 37,830 83,000
2025/02/13 37,900 38,520 37,140 37,460 122,500
2025/02/12 37,610 37,890 36,720 37,200 122,800
2025/02/10 35,720 36,600 35,640 36,510 64,800
2025/02/07 35,990 36,250 35,590 36,140 43,600
2025/02/06 35,800 36,030 35,660 35,880 49,700
2025/02/05 35,790 35,990 35,480 35,790 46,500
2025/02/04 35,890 36,100 35,270 35,460 35,400
2025/02/03 35,110 35,580 35,110 35,490 45,800
2025/01/31 35,710 35,960 35,500 35,620 46,800
2025/01/30 36,100 36,190 35,810 36,090 51,600
2025/01/29 35,930 36,240 35,720 36,210 32,800
2025/01/28 35,150 35,930 35,010 35,570 58,900
2025/01/27 35,000 35,480 34,810 35,370 50,100
2025/01/24 34,500 34,830 34,450 34,690 30,000
2025/01/23 33,950 34,340 33,720 34,340 40,500
2025/01/22 33,970 34,000 33,630 33,630 37,600
2025/01/21 34,130 34,510 33,800 33,860 44,700
2025/01/20 34,500 34,540 34,200 34,220 53,100
2025/01/17 34,270 34,270 33,500 34,000 44,900
2025/01/16 33,990 34,400 33,620 34,040 57,100
2025/01/15 33,580 34,100 33,280 33,440 53,000
2025/01/14 34,260 34,450 33,610 33,680 59,100
2025/01/10 33,560 34,250 33,560 33,930 40,800
2025/01/09 33,780 34,200 33,750 33,880 46,200
2025/01/08 34,010 34,310 33,500 33,780 78,000
2025/01/07 33,750 34,000 33,360 33,680 56,400
2025/01/06 35,000 35,000 33,630 33,650 80,300
2024/12/30 35,190 35,190 34,310 34,480 80,700
2024/12/27 35,350 35,440 35,000 35,340 48,500
2024/12/26 34,790 35,350 34,310 35,350 70,700
2024/12/25 34,520 34,590 34,200 34,550 30,100
2024/12/24 34,710 34,880 34,390 34,570 21,700
2024/12/23 34,450 34,830 34,450 34,710 34,500
2024/12/20 35,680 35,870 34,450 34,450 101,600
2024/12/19 34,900 35,310 34,800 35,180 47,700
2024/12/18 34,890 35,240 34,370 35,020 48,900
2024/12/17 35,340 35,340 34,650 34,670 84,000
2024/12/16 35,090 35,330 34,470 34,910 80,400
2024/12/13 34,000 34,940 33,670 34,940 96,200
2024/12/12 34,230 34,760 34,000 34,260 68,100
2024/12/11 34,080 34,200 33,520 33,990 70,100
2024/12/10 34,180 34,330 33,850 33,940 57,100
2024/12/09 33,580 34,080 33,580 34,070 61,400
2024/12/06 33,800 33,800 33,330 33,400 44,600
2024/12/05 33,470 33,940 33,320 33,430 69,600
2024/12/04 33,600 33,660 33,110 33,370 66,300
2024/12/03 33,390 33,800 33,110 33,790 86,800
2024/12/02 32,610 33,130 32,610 33,060 45,100
2024/11/29 32,930 32,950 32,580 32,780 31,300
2024/11/28 32,490 32,870 32,490 32,800 28,600
2024/11/27 32,800 32,980 32,270 32,490 44,500
2024/11/26 32,530 32,890 32,450 32,810 40,300
2024/11/25 32,370 32,800 31,900 32,800 195,700
2024/11/22 32,880 32,900 32,330 32,370 66,100
2024/11/21 32,640 33,000 32,640 32,780 39,100
2024/11/20 32,930 33,300 32,590 32,840 53,400
2024/11/19 32,960 33,090 32,080 32,850 69,100
2024/11/18 32,500 32,960 32,150 32,960 62,700
2024/11/15 32,480 32,680 31,910 32,430 82,900
2024/11/14 32,200 32,940 31,820 32,190 137,800
2024/11/13 32,560 32,910 31,920 32,190 100,400
2024/11/12 31,690 32,820 31,690 31,970 90,300
2024/11/11 31,840 32,050 31,570 31,870 52,800

このページの先頭へ