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
2017/12/29 16,240 16,330 16,190 16,200 41,700
2017/12/28 16,340 16,360 16,190 16,240 28,700
2017/12/27 16,380 16,430 16,240 16,340 31,600
2017/12/26 16,490 16,580 16,300 16,320 41,500
2017/12/25 16,250 16,460 16,190 16,430 58,300
2017/12/22 16,160 16,190 16,070 16,090 44,200
2017/12/21 15,890 16,160 15,890 16,160 67,100
2017/12/20 15,940 15,970 15,840 15,860 39,800
2017/12/19 16,150 16,190 15,910 15,970 56,700
2017/12/18 16,090 16,150 16,010 16,110 58,500
2017/12/15 15,890 15,930 15,700 15,750 131,800
2017/12/14 16,000 16,090 15,930 16,000 69,100
2017/12/13 16,000 16,060 15,890 15,950 62,800
2017/12/12 16,170 16,180 16,000 16,070 53,100
2017/12/11 16,180 16,240 16,000 16,130 53,100
2017/12/08 15,420 16,250 15,420 16,230 183,300
2017/12/07 15,690 15,900 15,690 15,820 78,600
2017/12/06 15,770 15,870 15,670 15,690 102,800
2017/12/05 15,750 15,810 15,660 15,770 66,000
2017/12/04 16,000 16,050 15,750 15,790 76,900
2017/12/01 16,070 16,150 15,950 15,970 84,100
2017/11/30 16,130 16,300 15,970 16,180 204,900
2017/11/29 16,280 16,310 16,100 16,180 81,600
2017/11/28 16,310 16,350 16,180 16,320 76,200
2017/11/27 16,540 16,540 16,190 16,320 116,400
2017/11/24 15,970 16,140 15,900 16,140 83,100
2017/11/22 15,650 15,990 15,640 15,810 96,000
2017/11/21 15,710 15,710 15,430 15,570 151,000
2017/11/20 15,540 15,670 15,460 15,610 67,500
2017/11/17 15,610 15,610 15,410 15,560 87,900
2017/11/16 14,970 15,420 14,850 15,360 132,600
2017/11/15 15,510 15,570 15,020 15,040 145,100
2017/11/14 15,000 15,700 14,830 15,660 158,600
2017/11/13 14,970 15,080 14,970 15,000 103,600
2017/11/10 15,020 15,200 15,010 15,130 59,000
2017/11/09 15,050 15,420 14,920 15,110 189,100
2017/11/08 14,840 15,040 14,830 14,980 87,200
2017/11/07 14,790 14,800 14,710 14,760 69,500
2017/11/06 14,720 14,860 14,670 14,730 58,000
2017/11/02 14,870 14,890 14,700 14,730 56,100
2017/11/01 14,800 14,850 14,640 14,790 67,600
2017/10/31 14,730 14,780 14,650 14,660 59,600
2017/10/30 14,700 14,770 14,610 14,730 114,500
2017/10/27 14,830 14,950 14,680 14,830 67,800
2017/10/26 14,680 14,750 14,570 14,610 55,000
2017/10/25 14,840 14,870 14,690 14,720 52,300
2017/10/24 14,670 14,830 14,670 14,830 56,200
2017/10/23 14,830 14,850 14,600 14,670 98,800
2017/10/20 14,250 14,750 14,240 14,680 164,900
2017/10/19 13,830 14,150 13,800 14,130 98,600
2017/10/18 13,980 13,990 13,720 13,760 90,800
2017/10/17 13,810 13,900 13,730 13,900 76,800
2017/10/16 13,800 13,910 13,790 13,790 86,700
2017/10/13 13,750 13,830 13,710 13,770 104,900
2017/10/12 13,760 13,890 13,730 13,780 44,700
2017/10/11 13,790 13,840 13,750 13,760 63,600
2017/10/10 13,880 13,980 13,810 13,970 58,300
2017/10/06 13,920 13,960 13,760 13,900 70,300
2017/10/05 13,940 13,960 13,790 13,810 37,200
2017/10/04 13,870 13,940 13,820 13,900 50,800
2017/10/03 13,920 13,920 13,720 13,770 46,800
2017/10/02 14,100 14,130 13,790 13,810 59,700
2017/09/29 13,810 14,130 13,800 14,100 113,400
2017/09/28 13,710 13,830 13,600 13,830 43,900
2017/09/27 13,710 13,750 13,610 13,670 42,800
2017/09/26 13,660 13,740 13,550 13,720 121,700
2017/09/25 13,520 13,730 13,510 13,700 90,000
2017/09/22 13,510 13,610 13,480 13,560 104,600
2017/09/21 13,780 13,780 13,580 13,600 133,800
2017/09/20 13,710 13,890 13,650 13,890 74,400
2017/09/19 13,890 13,910 13,640 13,700 109,300
2017/09/15 13,670 13,840 13,630 13,830 109,700
2017/09/14 13,970 13,980 13,740 13,780 98,000
2017/09/13 13,870 14,090 13,860 14,070 97,600
2017/09/12 13,780 13,810 13,690 13,800 53,900
2017/09/11 13,540 13,740 13,460 13,740 70,000
2017/09/08 13,510 13,650 13,500 13,560 81,400
2017/09/07 13,430 13,550 13,400 13,520 55,500
2017/09/06 13,280 13,520 13,090 13,450 86,600
2017/09/05 13,470 13,610 13,400 13,440 93,100
2017/09/04 13,660 13,680 13,420 13,470 70,400
2017/09/01 13,700 13,770 13,610 13,660 153,200
2017/08/31 13,640 13,690 13,580 13,640 129,600
2017/08/30 13,650 13,650 13,450 13,590 133,900
2017/08/29 13,400 13,600 13,320 13,540 118,600
2017/08/28 13,070 13,420 13,060 13,400 155,000
2017/08/25 12,840 13,090 12,780 13,000 121,800
2017/08/24 12,930 12,930 12,830 12,830 56,500
2017/08/23 13,000 13,050 12,840 12,880 67,900
2017/08/22 12,870 12,870 12,750 12,810 62,400
2017/08/21 12,870 12,880 12,740 12,860 72,900
2017/08/18 12,690 12,840 12,680 12,730 87,800
2017/08/17 12,960 12,980 12,860 12,890 78,000
2017/08/16 12,860 12,950 12,710 12,840 132,900
2017/08/15 12,210 12,920 12,210 12,880 225,500
2017/08/14 12,290 12,510 11,950 12,370 223,400
2017/08/10 12,450 12,560 12,370 12,460 69,800
2017/08/09 12,300 12,430 12,300 12,380 63,600
2017/08/08 12,420 12,490 12,400 12,430 54,200
2017/08/07 12,400 12,450 12,340 12,450 61,100
2017/08/04 12,250 12,390 12,190 12,380 58,400
2017/08/03 12,150 12,220 12,090 12,220 63,600
2017/08/02 12,200 12,300 12,170 12,180 65,100
2017/08/01 12,080 12,180 12,070 12,140 67,000
2017/07/31 12,040 12,200 12,000 12,050 227,300
2017/07/28 12,020 12,140 11,930 12,140 85,900
2017/07/27 11,890 12,080 11,890 11,960 91,100
2017/07/26 11,760 11,910 11,680 11,870 73,500
2017/07/25 11,690 11,760 11,680 11,730 67,300
2017/07/24 11,600 11,690 11,570 11,650 41,000
2017/07/21 11,660 11,690 11,610 11,640 36,000
2017/07/20 11,690 11,770 11,610 11,710 59,500
2017/07/19 11,360 11,690 11,350 11,680 101,300
2017/07/18 11,320 11,350 11,220 11,330 62,400
2017/07/14 11,360 11,380 11,300 11,320 55,800
2017/07/13 11,400 11,420 11,270 11,320 59,300
2017/07/12 11,570 11,570 11,310 11,350 107,900
2017/07/11 11,440 11,640 11,390 11,620 153,300
2017/07/10 11,580 11,600 11,440 11,450 69,800
2017/07/07 11,590 11,650 11,550 11,560 64,500
2017/07/06 11,700 11,770 11,660 11,710 69,000
2017/07/05 11,680 11,770 11,620 11,750 63,500
2017/07/04 11,970 11,970 11,710 11,760 71,700
2017/07/03 11,900 11,990 11,840 11,900 104,800
2017/06/30 11,710 11,830 11,670 11,820 114,000
2017/06/29 11,710 11,860 11,650 11,810 93,600
2017/06/28 11,650 11,790 11,610 11,650 97,100
2017/06/27 11,650 11,820 11,520 11,750 136,200
2017/06/26 11,370 11,580 11,350 11,570 83,400
2017/06/23 11,420 11,460 11,320 11,360 79,800
2017/06/22 11,430 11,430 11,280 11,300 70,600
2017/06/21 11,400 11,410 11,340 11,380 60,600
2017/06/20 11,340 11,480 11,240 11,450 105,200
2017/06/19 11,180 11,300 11,180 11,300 60,500
2017/06/16 11,320 11,330 11,230 11,270 53,900
2017/06/15 11,240 11,300 11,150 11,240 62,300
2017/06/14 11,300 11,370 11,240 11,240 53,600
2017/06/13 11,320 11,430 11,290 11,330 64,200
2017/06/12 11,310 11,440 11,200 11,420 74,700
2017/06/09 11,490 11,500 11,320 11,340 90,600
2017/06/08 11,440 11,650 11,410 11,550 129,600
2017/06/07 11,260 11,500 11,170 11,470 153,600
2017/06/06 11,340 11,390 11,230 11,350 92,400
2017/06/05 11,340 11,420 11,290 11,370 117,500
2017/06/02 11,440 11,450 11,350 11,410 110,500
2017/06/01 11,240 11,440 11,220 11,360 138,300
2017/05/31 11,080 11,220 11,020 11,220 222,300
2017/05/30 10,900 11,000 10,840 10,990 115,200
2017/05/29 10,680 10,840 10,670 10,820 70,200
2017/05/26 10,800 10,830 10,580 10,630 128,000
2017/05/25 10,810 10,860 10,690 10,840 115,400
2017/05/24 11,060 11,060 10,720 10,740 120,200
2017/05/23 11,090 11,160 11,010 11,050 85,200
2017/05/22 11,120 11,170 10,880 11,060 185,600
2017/05/19 10,720 11,000 10,570 10,940 257,800
2017/05/18 10,680 10,710 10,580 10,610 75,700
2017/05/17 10,790 10,840 10,730 10,760 89,900
2017/05/16 10,880 10,920 10,790 10,810 64,400
2017/05/15 10,760 10,880 10,740 10,860 88,200
2017/05/12 10,830 10,940 10,810 10,840 81,900
2017/05/11 10,900 10,940 10,870 10,880 73,400
2017/05/10 10,880 10,900 10,730 10,880 163,800
2017/05/09 10,920 11,000 10,860 10,920 160,900
2017/05/08 10,740 10,920 10,740 10,880 298,900
2017/05/02 10,680 10,760 10,600 10,620 93,200
2017/05/01 10,660 10,670 10,620 10,640 54,000
2017/04/28 10,780 10,800 10,660 10,700 78,300
2017/04/27 10,780 10,800 10,710 10,740 85,500
2017/04/26 10,800 10,850 10,720 10,780 84,400
2017/04/25 10,730 10,890 10,730 10,880 65,400
2017/04/24 10,820 10,850 10,760 10,810 61,700
2017/04/21 10,570 10,740 10,570 10,720 61,500
2017/04/20 10,580 10,680 10,580 10,600 61,700
2017/04/19 10,410 10,640 10,410 10,590 93,400
2017/04/18 10,450 10,500 10,400 10,430 54,200
2017/04/17 10,230 10,440 10,230 10,420 43,800
2017/04/14 10,370 10,450 10,330 10,330 49,400
2017/04/13 10,400 10,480 10,370 10,450 81,400
2017/04/12 10,480 10,480 10,370 10,440 98,300
2017/04/11 10,550 10,590 10,490 10,530 54,200
2017/04/10 10,670 10,680 10,520 10,580 58,800
2017/04/07 10,570 10,610 10,460 10,570 114,800
2017/04/06 10,650 10,680 10,460 10,460 127,700
2017/04/05 10,810 10,840 10,700 10,730 98,500
2017/04/04 10,910 10,960 10,800 10,850 86,200
2017/04/03 10,980 11,010 10,870 10,960 63,400
2017/03/31 11,100 11,110 10,880 10,880 92,400
2017/03/30 11,120 11,130 10,990 10,990 73,100
2017/03/29 11,160 11,190 11,070 11,140 69,500
2017/03/28 11,010 11,130 10,970 10,990 131,400
2017/03/27 10,990 11,030 10,920 10,940 145,700
2017/03/24 11,010 11,110 11,010 11,060 83,900
2017/03/23 11,020 11,130 10,930 11,110 65,000
2017/03/22 11,130 11,150 11,020 11,020 64,700
2017/03/21 11,190 11,240 11,160 11,200 67,300
2017/03/17 11,340 11,350 11,260 11,300 70,000
2017/03/16 11,180 11,340 11,150 11,340 70,700
2017/03/15 11,220 11,300 11,210 11,300 57,900
2017/03/14 11,250 11,290 11,180 11,290 51,400
2017/03/13 11,080 11,280 11,060 11,270 72,400
2017/03/10 11,150 11,200 11,050 11,190 104,400
2017/03/09 11,010 11,070 10,980 11,040 52,000
2017/03/08 10,960 10,990 10,860 10,940 75,800
2017/03/07 10,980 11,080 10,960 11,020 54,100
2017/03/06 11,140 11,140 10,950 11,000 87,500
2017/03/03 11,130 11,140 11,010 11,060 64,000
2017/03/02 11,020 11,120 10,910 11,110 125,500
2017/03/01 11,000 11,020 10,850 10,940 199,500
2017/02/28 11,110 11,140 10,980 11,000 123,300
2017/02/27 11,020 11,060 10,920 11,040 97,700
2017/02/24 11,060 11,210 11,050 11,140 88,500
2017/02/23 11,140 11,160 11,060 11,120 83,000
2017/02/22 10,980 11,110 10,960 11,110 97,900
2017/02/21 10,990 11,010 10,900 11,010 63,700
2017/02/20 11,000 11,020 10,860 10,970 75,900
2017/02/17 10,890 10,960 10,850 10,960 97,200
2017/02/16 10,760 10,890 10,710 10,890 134,000
2017/02/15 10,610 10,790 10,580 10,690 156,200
2017/02/14 10,780 10,780 10,330 10,400 174,400
2017/02/13 10,740 10,740 10,570 10,720 82,400
2017/02/10 10,480 10,650 10,470 10,650 97,600
2017/02/09 10,420 10,460 10,350 10,400 75,000
2017/02/08 10,410 10,440 10,320 10,440 74,300
2017/02/07 10,380 10,480 10,360 10,440 63,200
2017/02/06 10,440 10,480 10,400 10,440 97,100
2017/02/03 10,360 10,490 10,350 10,400 109,400
2017/02/02 10,420 10,490 10,310 10,360 101,200
2017/02/01 10,310 10,350 10,120 10,350 109,500
2017/01/31 10,310 10,370 10,190 10,330 124,700
2017/01/30 10,380 10,400 10,260 10,360 97,400
2017/01/27 10,500 10,550 10,430 10,450 91,200
2017/01/26 10,450 10,470 10,360 10,390 123,700
2017/01/25 10,560 10,630 10,450 10,520 90,700
2017/01/24 10,430 10,530 10,410 10,490 71,300
2017/01/23 10,430 10,490 10,420 10,430 62,800
2017/01/20 10,560 10,630 10,510 10,580 76,000
2017/01/19 10,620 10,620 10,440 10,600 106,900
2017/01/18 10,600 10,620 10,450 10,580 83,800
2017/01/17 10,750 10,750 10,510 10,510 78,200
2017/01/16 10,790 10,850 10,690 10,700 67,400
2017/01/13 10,760 10,840 10,740 10,790 107,800
2017/01/12 11,000 11,030 10,670 10,790 155,300
2017/01/11 11,090 11,090 10,960 11,050 111,300
2017/01/10 11,000 11,160 10,950 11,120 156,300
2017/01/06 10,850 10,940 10,820 10,930 100,900
2017/01/05 10,990 11,020 10,880 10,950 80,600
2017/01/04 10,910 11,000 10,860 10,980 98,100

このページの先頭へ