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
2025/06/17 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
2024/11/08 31,940 32,210 31,670 32,040 60,700
2024/11/07 31,620 32,000 31,300 31,630 91,400
2024/11/06 31,150 31,320 30,840 30,940 70,600
2024/11/05 30,940 31,410 30,880 31,020 77,700
2024/11/01 31,180 31,190 30,800 30,910 70,200
2024/10/31 31,000 31,400 30,750 31,100 78,900
2024/10/30 31,070 31,370 30,860 31,190 382,400
2024/10/29 30,990 31,020 30,670 30,910 46,300
2024/10/28 30,970 31,460 30,760 31,000 56,800
2024/10/25 30,810 30,970 30,600 30,970 51,200
2024/10/24 31,080 31,180 30,830 30,930 37,600
2024/10/23 31,050 31,270 30,950 31,080 40,900
2024/10/22 31,150 31,400 30,910 31,150 47,300
2024/10/21 31,480 31,730 31,320 31,350 66,700
2024/10/18 32,000 32,140 31,330 31,340 87,000
2024/10/17 32,140 32,170 31,660 31,660 42,900
2024/10/16 32,200 32,650 32,060 32,140 48,600
2024/10/15 32,620 32,810 31,950 32,060 69,100
2024/10/11 32,660 32,940 31,950 32,020 79,400
2024/10/10 32,290 32,630 31,920 32,610 77,100
2024/10/09 32,040 32,440 31,550 32,060 79,500
2024/10/08 31,020 31,680 30,980 31,550 89,400
2024/10/07 32,520 32,550 31,400 31,400 124,100
2024/10/04 31,840 32,730 31,840 32,400 64,900
2024/10/03 32,160 32,300 31,710 31,840 50,700
2024/10/02 32,080 32,410 31,520 31,540 62,700
2024/10/01 32,020 32,550 31,950 32,420 50,200
2024/09/30 31,930 32,630 30,990 31,870 115,100
2024/09/27 33,310 33,320 32,240 32,630 84,300
2024/09/26 32,400 33,240 32,100 33,240 100,700
2024/09/25 32,500 32,780 31,840 31,840 74,400
2024/09/24 32,500 32,850 32,020 32,420 92,400
2024/09/20 32,750 32,890 32,300 32,320 110,100
2024/09/19 32,700 33,100 32,460 32,850 48,300
2024/09/18 32,500 32,700 32,050 32,600 48,400
2024/09/17 32,060 32,480 31,510 32,160 75,300
2024/09/13 32,610 32,880 32,300 32,480 55,900
2024/09/12 32,420 33,100 32,330 32,660 72,300
2024/09/11 32,800 33,290 32,170 32,300 96,700
2024/09/10 32,590 33,270 32,310 33,000 78,200
2024/09/09 31,150 32,310 31,150 32,000 106,500
2024/09/06 32,000 32,810 31,450 31,540 116,300
2024/09/05 31,370 32,100 31,280 31,790 88,700
2024/09/04 31,120 31,880 31,120 31,430 102,500
2024/09/03 31,300 32,050 31,080 31,930 63,200
2024/09/02 30,750 31,110 30,570 31,080 76,300
2024/08/30 30,500 30,900 30,270 30,660 186,300
2024/08/29 30,520 30,760 30,320 30,500 63,000
2024/08/28 31,120 31,430 30,840 30,840 73,000
2024/08/27 29,760 31,150 29,760 31,120 86,000
2024/08/26 29,380 30,000 29,065 29,760 62,600
2024/08/23 29,410 30,120 29,410 29,880 69,900
2024/08/22 28,600 29,605 28,600 29,605 54,300
2024/08/21 28,300 28,990 28,250 28,700 53,700

このページの先頭へ