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
2018/12/28 17,140 17,270 16,910 17,170 137,000
2018/12/27 16,890 17,230 16,630 17,090 99,000
2018/12/26 16,210 16,540 15,940 16,250 107,300
2018/12/25 15,720 16,280 15,470 16,220 132,700
2018/12/21 16,870 16,990 16,500 16,720 116,600
2018/12/20 17,440 17,510 16,940 17,050 116,800
2018/12/19 17,620 17,800 17,510 17,590 72,200
2018/12/18 18,290 18,290 17,540 17,700 136,400
2018/12/17 18,080 18,620 17,840 18,600 130,700
2018/12/14 18,640 18,690 18,150 18,240 73,600
2018/12/13 18,890 18,900 18,560 18,600 80,000
2018/12/12 18,230 18,730 18,210 18,690 76,300
2018/12/11 18,210 18,300 17,960 18,110 60,600
2018/12/10 18,490 18,490 17,750 18,020 142,200
2018/12/07 18,430 18,810 18,430 18,600 142,500
2018/12/06 18,300 18,470 18,110 18,270 112,800
2018/12/05 18,010 18,420 18,010 18,400 89,200
2018/12/04 18,230 18,620 18,020 18,390 176,100
2018/12/03 18,270 18,490 18,020 18,310 82,600
2018/11/30 17,800 18,140 17,800 18,110 244,700
2018/11/29 17,960 17,980 17,590 17,610 67,400
2018/11/28 17,670 17,880 17,550 17,780 94,400
2018/11/27 17,620 17,780 17,470 17,490 55,400
2018/11/26 17,660 17,810 17,560 17,580 74,600
2018/11/22 17,490 17,820 17,480 17,780 84,500
2018/11/21 17,610 17,730 17,440 17,460 112,800
2018/11/20 18,410 18,560 17,850 17,860 113,600
2018/11/19 18,860 18,970 18,580 18,590 57,100
2018/11/16 19,000 19,100 18,830 18,860 137,100
2018/11/15 18,610 18,850 18,310 18,700 107,300
2018/11/14 18,900 19,000 18,730 18,760 147,400
2018/11/13 18,840 19,030 18,130 18,730 198,400
2018/11/12 19,150 19,440 19,080 19,110 73,600
2018/11/09 19,650 19,680 19,370 19,550 90,600
2018/11/08 19,400 19,750 19,310 19,650 94,400
2018/11/07 19,090 19,270 18,860 18,930 128,700
2018/11/06 19,170 19,230 18,780 18,800 96,600
2018/11/05 19,370 19,660 19,350 19,380 115,800
2018/11/02 19,280 19,700 19,130 19,690 143,300
2018/11/01 19,100 19,200 18,860 18,920 133,700
2018/10/31 19,630 19,730 19,390 19,720 120,400
2018/10/30 18,670 19,310 18,620 19,250 119,400
2018/10/29 19,020 19,310 18,680 18,680 125,600
2018/10/26 19,620 19,740 18,630 18,780 228,500
2018/10/25 19,660 19,860 19,600 19,610 104,100
2018/10/24 19,920 20,140 19,800 20,020 74,500
2018/10/23 20,130 20,130 19,670 19,700 93,300
2018/10/22 20,240 20,620 20,030 20,400 111,400
2018/10/19 19,990 20,630 19,990 20,540 123,200
2018/10/18 20,240 20,300 20,040 20,110 76,100
2018/10/17 20,120 20,420 20,090 20,390 76,500
2018/10/16 19,990 20,140 19,760 19,870 86,700
2018/10/15 20,540 20,580 20,160 20,160 83,200
2018/10/12 20,670 20,800 20,550 20,670 68,300
2018/10/11 20,800 20,820 20,500 20,680 87,700
2018/10/10 21,480 21,610 21,080 21,130 69,700
2018/10/09 21,350 21,400 21,140 21,250 67,000
2018/10/05 21,550 21,760 21,360 21,400 83,600
2018/10/04 22,380 22,380 21,540 21,540 118,400
2018/10/03 22,170 22,490 22,170 22,240 125,200
2018/10/02 22,310 22,450 22,020 22,080 69,200
2018/10/01 22,450 22,520 22,090 22,170 94,700
2018/09/28 22,500 22,680 22,310 22,460 108,500
2018/09/27 22,260 22,510 22,190 22,380 118,500
2018/09/26 22,200 22,480 22,060 22,410 86,900
2018/09/25 22,200 22,260 21,960 22,200 155,200
2018/09/21 21,990 22,490 21,810 22,140 214,800
2018/09/20 21,570 21,960 21,400 21,900 148,600
2018/09/19 21,740 21,860 21,510 21,570 145,800
2018/09/18 21,500 21,540 21,380 21,430 138,500
2018/09/14 21,910 21,990 21,460 21,650 104,200
2018/09/13 21,810 22,010 21,550 21,560 91,800
2018/09/12 21,840 21,930 21,680 21,760 79,900
2018/09/11 21,330 22,050 21,330 21,840 157,800
2018/09/10 21,070 21,290 21,000 21,200 124,400
2018/09/07 21,260 21,860 21,260 21,500 174,000
2018/09/06 21,310 21,560 21,100 21,220 94,900
2018/09/05 21,510 21,740 21,430 21,430 123,000
2018/09/04 21,380 21,760 21,280 21,560 116,900
2018/09/03 20,900 21,370 20,850 21,250 95,400
2018/08/31 20,540 21,180 20,540 21,010 165,900
2018/08/30 20,560 21,100 20,470 20,680 153,900
2018/08/29 20,190 20,710 20,160 20,470 131,800
2018/08/28 20,020 20,120 19,900 20,040 95,400
2018/08/27 19,850 20,050 19,750 19,980 53,100
2018/08/24 19,780 19,870 19,350 19,860 121,700
2018/08/23 19,300 19,480 19,100 19,410 150,400
2018/08/22 19,460 19,960 19,430 19,470 118,900
2018/08/21 19,660 19,690 19,310 19,340 143,600
2018/08/20 19,760 19,950 19,610 19,660 94,000
2018/08/17 20,220 20,460 19,850 19,990 99,800
2018/08/16 20,890 20,900 20,010 20,110 204,600
2018/08/15 20,550 21,290 19,720 21,040 315,000
2018/08/14 18,250 20,990 18,150 20,970 415,800
2018/08/13 18,350 18,480 18,160 18,230 84,500
2018/08/10 18,520 18,590 18,340 18,350 53,700
2018/08/09 18,600 18,670 18,430 18,520 40,000
2018/08/08 18,460 18,710 18,460 18,480 65,800
2018/08/07 18,370 18,500 18,240 18,480 64,000
2018/08/06 18,300 18,460 18,250 18,320 74,400
2018/08/03 18,690 18,720 18,360 18,400 78,200
2018/08/02 18,670 18,960 18,630 18,680 116,700
2018/08/01 18,720 18,730 18,450 18,630 109,300
2018/07/31 18,790 19,000 18,460 18,750 265,000
2018/07/30 19,200 19,260 18,480 18,610 151,800
2018/07/27 19,420 19,550 19,290 19,540 53,000
2018/07/26 19,310 19,480 19,300 19,420 49,500
2018/07/25 19,770 19,830 19,210 19,380 147,400
2018/07/24 19,830 20,030 19,740 19,980 51,400
2018/07/23 19,750 19,970 19,620 19,760 50,400
2018/07/20 19,900 20,000 19,720 19,910 64,400
2018/07/19 20,010 20,160 19,830 19,860 50,800
2018/07/18 20,000 20,160 19,860 19,940 60,600
2018/07/17 20,160 20,160 19,660 19,810 83,300
2018/07/13 19,430 19,810 19,300 19,760 96,700
2018/07/12 19,310 19,630 19,200 19,460 101,800
2018/07/11 19,150 19,450 19,070 19,300 118,500
2018/07/10 19,630 19,650 19,300 19,310 112,800
2018/07/09 19,490 19,920 19,470 19,770 70,100
2018/07/06 19,540 19,690 19,410 19,460 95,100
2018/07/05 19,670 19,870 19,390 19,450 59,700
2018/07/04 19,320 19,660 19,280 19,590 88,700
2018/07/03 19,300 19,690 19,250 19,580 99,600
2018/07/02 19,470 19,580 19,210 19,210 63,800
2018/06/29 19,490 19,640 19,410 19,470 71,400
2018/06/28 19,740 19,740 19,270 19,400 77,200
2018/06/27 19,490 19,850 19,440 19,740 57,800
2018/06/26 19,920 19,920 19,410 19,470 128,200
2018/06/25 20,280 20,280 20,070 20,120 60,400
2018/06/22 19,950 20,380 19,840 20,320 90,200
2018/06/21 20,230 20,370 20,050 20,090 127,800
2018/06/20 20,410 20,610 20,310 20,380 103,900
2018/06/19 20,300 20,390 20,100 20,220 60,800
2018/06/18 20,340 20,370 20,090 20,300 65,000
2018/06/15 20,480 20,630 20,340 20,340 102,500
2018/06/14 20,220 20,580 20,120 20,350 111,500
2018/06/13 20,100 20,480 20,040 20,230 94,700
2018/06/12 20,080 20,100 19,730 20,060 94,400
2018/06/11 19,960 20,090 19,770 20,010 86,000
2018/06/08 19,540 19,740 19,450 19,650 93,600
2018/06/07 19,700 19,700 19,480 19,640 49,500
2018/06/06 19,770 19,790 19,550 19,710 62,800
2018/06/05 19,450 19,750 19,450 19,750 93,100
2018/06/04 19,530 19,770 19,260 19,400 115,700
2018/06/01 19,450 19,530 19,120 19,170 104,700
2018/05/31 19,410 19,710 19,280 19,340 295,400
2018/05/30 19,300 19,410 19,100 19,220 111,200
2018/05/29 19,650 19,700 19,340 19,500 87,400
2018/05/28 19,540 19,680 19,380 19,650 98,000
2018/05/25 19,210 19,310 19,050 19,250 75,900
2018/05/24 19,150 19,310 19,020 19,070 98,900
2018/05/23 19,380 19,600 19,130 19,290 105,700
2018/05/22 19,700 20,160 19,270 19,380 276,300
2018/05/21 18,000 19,610 17,960 19,480 306,800
2018/05/18 17,990 18,090 17,850 18,010 102,300
2018/05/17 18,060 18,170 17,890 17,940 61,700
2018/05/16 17,800 18,160 17,700 17,990 100,800
2018/05/15 17,900 18,040 17,830 17,980 89,900
2018/05/14 17,850 17,890 17,750 17,850 41,800
2018/05/11 17,370 17,810 17,370 17,790 76,900
2018/05/10 17,370 17,370 17,050 17,210 94,500
2018/05/09 17,490 17,620 17,250 17,330 119,100
2018/05/08 17,580 17,670 17,360 17,500 87,200
2018/05/07 17,600 17,650 17,460 17,540 84,000
2018/05/02 17,640 17,690 17,440 17,640 35,900
2018/05/01 17,650 17,840 17,550 17,700 51,100
2018/04/27 17,580 17,770 17,550 17,760 55,200
2018/04/26 17,440 17,590 17,250 17,560 65,300
2018/04/25 17,310 17,510 17,260 17,470 52,900
2018/04/24 17,510 17,570 17,330 17,520 46,500
2018/04/23 17,520 17,570 17,270 17,380 66,600
2018/04/20 17,560 17,680 17,460 17,540 101,800
2018/04/19 18,000 18,000 17,560 17,590 71,600
2018/04/18 17,450 17,920 17,420 17,900 81,200
2018/04/17 17,470 17,540 17,360 17,430 76,300
2018/04/16 17,430 17,560 17,350 17,470 65,600
2018/04/13 17,780 17,780 17,320 17,350 77,700
2018/04/12 17,590 17,760 17,390 17,690 57,500
2018/04/11 17,490 17,530 17,280 17,510 99,500
2018/04/10 17,760 18,120 17,660 17,690 108,600
2018/04/09 17,670 17,970 17,650 17,830 66,100
2018/04/06 17,680 17,790 17,610 17,630 107,300
2018/04/05 17,970 18,060 17,780 17,830 72,900
2018/04/04 17,430 17,910 17,430 17,820 106,000
2018/04/03 16,850 17,320 16,830 17,260 62,200
2018/04/02 16,910 17,190 16,890 17,060 41,100
2018/03/30 17,040 17,100 16,840 17,010 69,100
2018/03/29 16,900 17,040 16,820 16,970 116,400
2018/03/28 16,620 16,910 16,580 16,770 115,800
2018/03/27 16,500 16,930 16,430 16,910 200,500
2018/03/26 15,730 16,350 15,330 16,310 263,700
2018/03/23 15,270 15,460 15,190 15,330 120,700
2018/03/22 15,120 15,690 15,030 15,670 98,000
2018/03/20 15,730 15,750 15,070 15,140 121,900
2018/03/19 15,790 15,970 15,720 15,800 121,800
2018/03/16 15,610 15,800 15,610 15,720 90,000
2018/03/15 15,390 15,820 15,350 15,760 90,200
2018/03/14 15,330 15,460 15,300 15,420 56,100
2018/03/13 15,500 15,540 15,260 15,390 99,900
2018/03/12 15,230 15,520 15,210 15,470 94,900
2018/03/09 15,490 15,500 15,070 15,090 119,000
2018/03/08 15,280 15,370 15,080 15,210 158,600
2018/03/07 15,160 15,330 15,110 15,130 102,700
2018/03/06 15,150 15,370 15,120 15,250 111,600
2018/03/05 14,850 15,190 14,850 15,060 128,300
2018/03/02 15,000 15,150 14,830 14,850 154,500
2018/03/01 15,440 15,480 15,240 15,310 89,600
2018/02/28 15,620 15,750 15,480 15,480 126,800
2018/02/27 15,830 15,850 15,650 15,730 82,400
2018/02/26 15,680 15,770 15,580 15,740 57,000
2018/02/23 15,360 15,600 15,340 15,530 67,400
2018/02/22 15,310 15,430 15,230 15,350 90,900
2018/02/21 15,540 15,590 15,400 15,500 69,000
2018/02/20 15,570 15,610 15,410 15,530 65,400
2018/02/19 15,550 15,670 15,400 15,570 62,400
2018/02/16 15,420 15,550 15,330 15,350 111,300
2018/02/15 15,230 15,340 15,030 15,150 179,600
2018/02/14 14,570 15,080 14,540 14,930 166,600
2018/02/13 14,870 14,900 14,580 14,630 95,100
2018/02/09 14,590 14,920 14,540 14,860 109,500
2018/02/08 15,060 15,240 14,940 15,090 68,900
2018/02/07 15,310 15,580 15,010 15,010 79,500
2018/02/06 14,990 15,130 14,660 14,950 146,400
2018/02/05 15,880 16,010 15,670 15,690 65,100
2018/02/02 15,980 16,240 15,950 16,200 64,700
2018/02/01 15,990 16,050 15,890 16,000 120,700
2018/01/31 16,260 16,260 15,850 15,850 150,100
2018/01/30 16,400 16,530 16,120 16,340 164,800
2018/01/29 16,230 16,230 16,020 16,110 137,800
2018/01/26 16,280 16,300 16,040 16,070 92,400
2018/01/25 16,240 16,360 16,130 16,200 84,200
2018/01/24 16,370 16,470 16,220 16,240 128,900
2018/01/23 16,470 16,560 16,380 16,480 80,200
2018/01/22 16,600 16,600 16,250 16,290 88,900
2018/01/19 16,360 16,710 16,350 16,480 111,500
2018/01/18 16,820 16,880 16,340 16,340 71,500
2018/01/17 16,410 16,870 16,370 16,700 90,900
2018/01/16 16,100 16,570 16,100 16,500 117,400
2018/01/15 16,000 16,200 15,930 16,100 50,800
2018/01/12 15,910 16,030 15,770 15,810 96,400
2018/01/11 16,130 16,160 15,830 15,890 142,300
2018/01/10 16,510 16,560 16,200 16,270 86,000
2018/01/09 16,910 16,920 16,590 16,600 79,400
2018/01/05 16,440 16,820 16,410 16,780 89,400
2018/01/04 16,360 16,400 16,190 16,340 70,000

このページの先頭へ