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
2016/12/30 10,820 10,920 10,720 10,890 90,000
2016/12/29 10,950 10,950 10,720 10,760 108,200
2016/12/28 10,840 11,020 10,840 10,970 66,400
2016/12/27 10,990 11,010 10,890 10,900 84,100
2016/12/26 10,980 11,090 10,970 10,980 71,900
2016/12/22 10,850 10,990 10,850 10,980 83,600
2016/12/21 10,960 11,040 10,950 10,990 74,900
2016/12/20 10,840 11,070 10,840 11,060 87,600
2016/12/19 10,840 10,920 10,790 10,900 60,000
2016/12/16 10,890 10,900 10,760 10,900 89,100
2016/12/15 10,800 10,880 10,720 10,850 79,000
2016/12/14 10,850 10,850 10,580 10,680 106,100
2016/12/13 10,600 10,790 10,600 10,750 103,700
2016/12/12 10,480 10,570 10,380 10,550 110,000
2016/12/09 10,350 10,540 10,350 10,480 137,300
2016/12/08 10,420 10,420 10,220 10,300 123,300
2016/12/07 10,140 10,380 10,080 10,330 211,800
2016/12/06 10,110 10,150 9,930 9,990 103,600
2016/12/05 10,000 10,030 9,950 10,030 96,800
2016/12/02 10,140 10,220 9,950 10,000 131,600
2016/12/01 10,290 10,330 10,130 10,180 190,100
2016/11/30 9,970 10,200 9,950 10,200 222,500
2016/11/29 9,690 9,920 9,670 9,880 197,600
2016/11/28 9,540 9,640 9,460 9,620 109,500
2016/11/25 9,480 9,590 9,480 9,570 91,400
2016/11/24 9,500 9,500 9,430 9,480 73,900
2016/11/22 9,340 9,430 9,250 9,420 88,400
2016/11/21 9,230 9,300 9,120 9,290 113,100
2016/11/18 9,220 9,230 9,080 9,120 85,900
2016/11/17 9,000 9,100 8,840 9,080 162,600
2016/11/16 8,910 8,930 8,810 8,920 152,300
2016/11/15 9,180 9,180 8,810 8,850 219,200
2016/11/14 9,240 9,370 8,940 9,040 240,200
2016/11/11 9,490 9,550 9,190 9,240 132,000
2016/11/10 9,500 9,520 9,360 9,440 132,100
2016/11/09 9,460 9,590 9,110 9,230 176,900
2016/11/08 9,510 9,540 9,450 9,450 48,600
2016/11/07 9,400 9,530 9,360 9,520 89,400
2016/11/04 9,470 9,480 9,330 9,390 76,200
2016/11/02 9,550 9,580 9,450 9,470 94,800
2016/11/01 9,670 9,670 9,530 9,650 119,900
2016/10/31 9,260 9,640 9,250 9,640 134,100
2016/10/28 9,460 9,460 9,350 9,390 125,200
2016/10/27 9,490 9,500 9,370 9,380 72,200
2016/10/26 9,420 9,500 9,400 9,470 98,500
2016/10/25 9,330 9,430 9,250 9,420 95,100
2016/10/24 9,210 9,280 9,180 9,260 72,600
2016/10/21 9,350 9,350 9,220 9,250 77,800
2016/10/20 9,380 9,450 9,340 9,400 67,700
2016/10/19 9,380 9,470 9,380 9,420 50,300
2016/10/18 9,450 9,490 9,330 9,380 79,400
2016/10/17 9,390 9,450 9,320 9,350 93,900
2016/10/14 9,300 9,500 9,290 9,430 193,300
2016/10/13 9,310 9,350 9,170 9,260 118,900
2016/10/12 9,170 9,380 9,160 9,230 200,100
2016/10/11 9,170 9,170 9,060 9,120 118,900
2016/10/07 9,410 9,420 9,050 9,190 247,900
2016/10/06 9,480 9,480 9,370 9,440 156,900
2016/10/05 9,410 9,480 9,400 9,450 91,600
2016/10/04 9,320 9,390 9,310 9,390 72,700
2016/10/03 9,400 9,420 9,320 9,370 70,700
2016/09/30 9,360 9,460 9,270 9,360 134,700
2016/09/29 9,450 9,470 9,330 9,430 106,500
2016/09/28 9,470 9,540 9,250 9,490 121,500
2016/09/27 9,290 9,380 9,240 9,370 214,400
2016/09/26 9,280 9,380 9,280 9,340 54,700
2016/09/23 9,110 9,290 9,050 9,280 118,500
2016/09/21 9,140 9,270 9,050 9,230 113,800
2016/09/20 9,060 9,200 8,990 9,150 82,000
2016/09/16 8,970 9,130 8,960 9,130 114,800
2016/09/15 9,060 9,060 8,930 8,970 70,900
2016/09/14 9,160 9,270 9,060 9,080 100,100
2016/09/13 9,150 9,260 9,150 9,220 61,100
2016/09/12 9,240 9,260 9,150 9,200 77,000
2016/09/09 9,420 9,440 9,270 9,270 123,000
2016/09/08 9,490 9,490 9,410 9,490 65,500
2016/09/07 9,460 9,670 9,430 9,500 217,800
2016/09/06 9,290 9,450 9,240 9,420 112,400
2016/09/05 9,540 9,550 9,370 9,390 99,400
2016/09/02 9,400 9,570 9,360 9,410 113,500
2016/09/01 9,330 9,480 9,260 9,460 195,600
2016/08/31 9,270 9,300 9,150 9,300 111,200
2016/08/30 9,290 9,330 9,240 9,270 77,700
2016/08/29 9,300 9,370 9,200 9,290 66,700
2016/08/26 9,270 9,400 9,260 9,320 151,000
2016/08/25 9,100 9,360 9,100 9,270 154,100
2016/08/24 8,730 9,080 8,730 9,040 122,500
2016/08/23 8,710 8,830 8,680 8,830 106,900
2016/08/22 8,910 8,950 8,760 8,770 105,400
2016/08/19 8,970 9,000 8,660 8,760 126,300
2016/08/18 8,810 9,110 8,810 9,050 170,300
2016/08/17 8,970 8,970 8,750 8,850 144,700
2016/08/16 8,840 9,140 8,810 9,070 310,100
2016/08/15 8,150 8,990 8,100 8,990 383,800
2016/08/12 8,160 8,240 8,100 8,230 124,100
2016/08/10 7,990 8,070 7,940 8,070 91,300
2016/08/09 8,020 8,140 7,960 8,140 80,800
2016/08/08 8,070 8,070 7,850 7,950 86,500
2016/08/05 7,930 8,120 7,930 7,980 130,900
2016/08/04 8,280 8,280 7,860 7,920 197,800
2016/08/03 8,300 8,300 8,230 8,260 69,600
2016/08/02 8,320 8,410 8,290 8,360 52,200
2016/08/01 8,400 8,440 8,310 8,400 91,200
2016/07/29 8,450 8,560 8,380 8,550 106,500
2016/07/28 8,550 8,550 8,400 8,480 46,200
2016/07/27 8,670 8,710 8,540 8,560 72,200
2016/07/26 8,610 8,690 8,520 8,640 60,400
2016/07/25 8,580 8,700 8,530 8,570 79,000
2016/07/22 8,650 8,650 8,510 8,580 73,200
2016/07/21 8,680 8,690 8,480 8,530 70,600
2016/07/20 8,390 8,570 8,350 8,540 88,400
2016/07/19 8,290 8,380 8,160 8,380 149,000
2016/07/15 8,590 8,590 8,330 8,370 115,300
2016/07/14 8,670 8,780 8,500 8,530 127,700
2016/07/13 8,680 8,740 8,600 8,630 84,700
2016/07/12 8,770 8,820 8,530 8,540 143,400
2016/07/11 8,690 8,770 8,640 8,720 71,000
2016/07/08 8,730 8,820 8,560 8,580 106,700
2016/07/07 8,760 8,820 8,670 8,700 103,800
2016/07/06 8,770 8,790 8,660 8,760 111,400
2016/07/05 8,960 8,960 8,820 8,920 56,400
2016/07/04 8,740 8,960 8,680 8,940 109,800
2016/07/01 8,660 8,740 8,600 8,700 62,800
2016/06/30 8,700 8,700 8,570 8,570 66,100
2016/06/29 8,480 8,660 8,480 8,580 95,300
2016/06/28 8,410 8,500 8,310 8,440 113,500
2016/06/27 8,200 8,530 8,200 8,510 110,500
2016/06/24 8,620 8,620 8,020 8,100 118,300
2016/06/23 8,590 8,590 8,450 8,520 49,300
2016/06/22 8,640 8,640 8,440 8,550 52,900
2016/06/21 8,530 8,630 8,350 8,620 73,900
2016/06/20 8,580 8,660 8,550 8,640 42,000
2016/06/17 8,480 8,580 8,410 8,440 127,800
2016/06/16 8,600 8,610 8,400 8,420 65,000
2016/06/15 8,550 8,600 8,460 8,560 77,900
2016/06/14 8,710 8,750 8,480 8,550 89,700
2016/06/13 8,840 8,890 8,690 8,710 89,000
2016/06/10 8,860 8,870 8,740 8,860 75,100
2016/06/09 8,950 8,990 8,830 8,860 73,700
2016/06/08 9,040 9,100 8,920 9,030 65,100
2016/06/07 8,920 9,080 8,900 9,070 82,800
2016/06/06 8,900 8,920 8,800 8,920 53,100
2016/06/03 8,980 8,980 8,880 8,910 60,800
2016/06/02 8,910 8,950 8,850 8,870 58,900
2016/06/01 9,090 9,110 8,950 8,970 78,900
2016/05/31 8,970 9,100 8,970 9,040 206,000
2016/05/30 9,040 9,060 8,960 9,020 77,300
2016/05/27 9,210 9,210 8,960 9,000 78,600
2016/05/26 9,140 9,140 8,970 9,010 99,600
2016/05/25 9,110 9,220 9,020 9,060 145,200
2016/05/24 9,070 9,080 8,910 8,970 132,900
2016/05/23 8,900 9,130 8,860 9,120 334,300
2016/05/20 8,460 8,800 8,390 8,790 177,100
2016/05/19 8,350 8,420 8,320 8,390 66,600
2016/05/18 8,380 8,430 8,300 8,410 79,400
2016/05/17 8,400 8,440 8,350 8,390 80,900
2016/05/16 8,420 8,490 8,290 8,340 53,000
2016/05/13 8,410 8,470 8,350 8,420 78,400
2016/05/12 8,490 8,490 8,320 8,380 46,900
2016/05/11 8,490 8,520 8,440 8,500 50,400
2016/05/10 8,170 8,420 8,170 8,420 73,900
2016/05/09 8,170 8,230 8,130 8,210 49,200
2016/05/06 8,150 8,210 8,050 8,130 100,800
2016/05/02 7,940 8,150 7,940 8,120 74,800
2016/04/28 8,590 8,590 8,230 8,240 100,800
2016/04/27 8,460 8,690 8,410 8,450 136,200
2016/04/26 8,330 8,420 8,240 8,320 57,600
2016/04/25 8,370 8,420 8,310 8,340 51,600
2016/04/22 8,380 8,470 8,290 8,370 67,100
2016/04/21 8,450 8,470 8,380 8,420 60,000
2016/04/20 8,420 8,500 8,420 8,430 82,600
2016/04/19 8,330 8,380 8,260 8,360 66,600
2016/04/18 8,160 8,200 8,100 8,120 69,800
2016/04/15 8,300 8,400 8,270 8,330 97,100
2016/04/14 8,350 8,460 8,320 8,450 84,900
2016/04/13 8,250 8,310 8,180 8,250 98,000
2016/04/12 8,190 8,240 8,170 8,200 48,300
2016/04/11 8,110 8,190 8,040 8,170 50,700
2016/04/08 8,050 8,210 7,940 8,150 118,200
2016/04/07 8,250 8,320 8,130 8,200 78,000
2016/04/06 8,230 8,270 8,120 8,260 104,600
2016/04/05 8,390 8,460 8,300 8,310 76,300
2016/04/04 8,470 8,540 8,390 8,440 111,700
2016/04/01 8,600 8,620 8,480 8,510 142,400
2016/03/31 8,660 8,710 8,570 8,570 134,200
2016/03/30 8,670 8,680 8,610 8,620 77,800
2016/03/29 8,600 8,690 8,600 8,690 85,300
2016/03/28 8,500 8,590 8,490 8,590 102,300
2016/03/25 8,480 8,520 8,440 8,470 89,900
2016/03/24 8,460 8,540 8,460 8,500 101,300
2016/03/23 8,560 8,600 8,450 8,470 87,200
2016/03/22 8,500 8,580 8,430 8,530 100,200
2016/03/18 8,410 8,490 8,370 8,450 120,300
2016/03/17 8,550 8,600 8,480 8,560 116,600
2016/03/16 8,570 8,620 8,420 8,470 124,200
2016/03/15 8,510 8,590 8,500 8,570 140,400
2016/03/14 8,460 8,530 8,420 8,510 81,600
2016/03/11 8,290 8,420 8,270 8,390 113,100
2016/03/10 8,170 8,380 8,170 8,350 97,000
2016/03/09 8,180 8,180 8,040 8,140 116,800
2016/03/08 8,240 8,290 8,110 8,230 97,500
2016/03/07 8,310 8,310 8,180 8,240 96,500
2016/03/04 8,250 8,320 8,140 8,310 117,500
2016/03/03 8,240 8,280 8,150 8,250 106,400
2016/03/02 8,200 8,290 8,150 8,240 114,700
2016/03/01 7,970 8,100 7,940 8,070 121,600
2016/02/29 8,010 8,120 7,970 7,970 161,000
2016/02/26 7,890 8,010 7,870 7,930 122,200
2016/02/25 7,670 7,860 7,670 7,820 140,800
2016/02/24 7,650 7,730 7,620 7,670 156,400
2016/02/23 7,800 7,810 7,610 7,650 156,100
2016/02/22 7,720 7,870 7,700 7,780 71,100
2016/02/19 7,780 7,840 7,630 7,750 181,000
2016/02/18 7,910 7,960 7,760 7,780 197,000
2016/02/17 7,870 7,960 7,660 7,740 200,900
2016/02/16 7,840 7,990 7,770 7,860 234,600
2016/02/15 7,300 7,920 7,280 7,840 318,100
2016/02/12 6,950 7,310 6,450 7,010 457,200
2016/02/10 7,230 7,290 6,840 6,940 159,700
2016/02/09 7,390 7,430 7,180 7,220 145,800
2016/02/08 7,490 7,710 7,460 7,650 156,900
2016/02/05 7,660 7,760 7,560 7,640 82,600
2016/02/04 7,920 7,980 7,720 7,770 128,100
2016/02/03 7,970 8,080 7,930 8,010 104,300
2016/02/02 7,970 8,170 7,970 8,150 110,000
2016/02/01 7,980 8,170 7,980 8,120 144,600
2016/01/29 7,770 7,900 7,600 7,890 195,900
2016/01/28 7,610 7,780 7,560 7,730 88,500
2016/01/27 7,600 7,660 7,560 7,640 97,100
2016/01/26 7,610 7,610 7,430 7,460 92,800
2016/01/25 7,800 7,800 7,650 7,710 131,700
2016/01/22 7,610 7,650 7,390 7,650 134,300
2016/01/21 7,590 7,770 7,390 7,390 149,800
2016/01/20 7,770 7,840 7,630 7,650 114,600
2016/01/19 7,790 7,840 7,730 7,820 150,100
2016/01/18 7,910 7,940 7,800 7,840 144,900
2016/01/15 8,050 8,190 8,030 8,110 191,700
2016/01/14 7,930 7,940 7,790 7,920 161,300
2016/01/13 7,700 8,020 7,700 7,950 140,900
2016/01/12 7,700 7,830 7,650 7,650 113,100
2016/01/08 7,810 7,950 7,780 7,830 92,900
2016/01/07 7,950 8,080 7,870 7,880 111,500
2016/01/06 8,090 8,120 7,960 8,010 83,100
2016/01/05 7,970 8,120 7,920 8,040 74,600
2016/01/04 8,280 8,280 7,990 8,000 107,500

このページの先頭へ