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
2019/12/30 27,530 27,600 27,150 27,430 40,900
2019/12/27 27,510 27,600 27,440 27,470 41,400
2019/12/26 27,530 27,650 27,400 27,610 41,700
2019/12/25 27,760 27,930 27,620 27,640 36,400
2019/12/24 27,500 27,930 27,450 27,800 71,200
2019/12/23 28,110 28,110 27,120 27,480 102,800
2019/12/20 28,060 28,180 27,780 28,110 108,300
2019/12/19 27,410 28,060 27,410 27,930 136,300
2019/12/18 27,520 27,750 27,360 27,520 79,900
2019/12/17 26,950 27,500 26,830 27,500 126,100
2019/12/16 26,410 26,850 26,380 26,800 65,900
2019/12/13 26,600 26,710 26,410 26,430 74,400
2019/12/12 26,390 26,590 26,280 26,440 59,600
2019/12/11 26,450 26,580 26,310 26,390 48,500
2019/12/10 26,350 26,500 26,270 26,450 37,800
2019/12/09 26,500 26,550 26,180 26,420 65,000
2019/12/06 26,420 26,600 26,110 26,190 95,100
2019/12/05 26,820 26,870 26,390 26,550 107,200
2019/12/04 26,170 26,810 26,070 26,790 184,800
2019/12/03 25,720 26,100 25,690 26,090 73,100
2019/12/02 25,570 25,910 25,570 25,880 58,100
2019/11/29 25,720 25,850 25,510 25,520 76,700
2019/11/28 25,840 25,840 25,310 25,480 64,000
2019/11/27 25,840 25,920 25,610 25,690 84,700
2019/11/26 25,390 25,950 25,250 25,870 116,800
2019/11/25 25,750 25,770 25,210 25,310 133,500
2019/11/22 25,260 25,850 25,200 25,800 125,900
2019/11/21 25,000 25,220 24,520 24,980 105,700
2019/11/20 24,900 25,220 24,720 25,170 111,200
2019/11/19 24,600 25,010 24,380 25,010 163,300
2019/11/18 23,840 24,370 23,650 24,360 116,700
2019/11/15 23,990 24,000 23,540 23,650 78,100
2019/11/14 24,850 24,880 23,620 23,640 165,600
2019/11/13 24,690 25,290 23,680 24,350 207,800
2019/11/12 24,860 24,960 24,490 24,570 111,400
2019/11/11 24,850 24,940 24,710 24,930 74,800
2019/11/08 24,680 24,790 24,520 24,730 127,000
2019/11/07 24,220 24,510 24,200 24,500 79,500
2019/11/06 24,500 24,550 24,090 24,170 71,000
2019/11/05 24,100 24,420 23,830 24,330 94,300
2019/11/01 23,730 24,000 23,730 23,950 55,600
2019/10/31 24,110 24,410 23,780 23,820 107,700
2019/10/30 23,730 24,420 23,730 24,240 234,600
2019/10/29 23,440 24,320 23,400 23,690 120,000
2019/10/28 23,180 23,340 23,030 23,250 55,500
2019/10/25 23,380 23,380 23,010 23,290 59,000
2019/10/24 23,750 23,820 23,130 23,150 67,600
2019/10/23 23,440 23,720 23,310 23,600 71,800
2019/10/21 23,370 23,470 23,170 23,320 49,400
2019/10/18 23,650 23,650 23,280 23,320 60,000
2019/10/17 23,650 23,980 23,610 23,710 81,800
2019/10/16 23,330 23,640 23,330 23,620 103,800
2019/10/15 23,550 23,550 23,180 23,240 82,400
2019/10/11 23,800 23,800 23,190 23,220 76,800
2019/10/10 24,010 24,010 23,620 23,690 55,300
2019/10/09 23,800 24,060 23,680 24,040 102,500
2019/10/08 23,780 24,060 23,550 23,830 97,800
2019/10/07 23,190 23,610 23,110 23,610 72,800
2019/10/04 23,360 23,450 22,880 23,200 73,500
2019/10/03 23,340 23,370 22,810 22,920 89,700
2019/10/02 23,560 23,730 23,350 23,560 104,200
2019/10/01 23,620 23,680 23,250 23,640 67,000
2019/09/30 24,000 24,050 23,300 23,380 108,400
2019/09/27 23,950 23,960 23,360 23,770 103,700
2019/09/26 24,260 24,400 23,950 24,050 79,100
2019/09/25 24,100 24,100 23,760 24,070 79,300
2019/09/24 24,000 24,440 23,930 24,010 91,600
2019/09/20 24,700 24,710 23,900 23,980 137,400
2019/09/19 23,890 24,450 23,890 24,430 122,500
2019/09/18 23,450 23,920 23,450 23,890 91,000
2019/09/17 23,700 23,700 23,370 23,500 90,100
2019/09/13 23,410 23,830 23,240 23,830 121,400
2019/09/12 24,030 24,150 23,280 23,280 150,800
2019/09/11 23,690 23,800 23,360 23,790 137,800
2019/09/10 24,600 24,600 24,030 24,110 78,900
2019/09/09 24,620 24,730 24,490 24,600 45,800
2019/09/06 24,500 24,670 24,330 24,630 68,700
2019/09/05 24,400 24,610 24,320 24,370 60,200
2019/09/04 24,210 24,320 24,160 24,180 76,300
2019/09/03 24,300 24,510 24,210 24,420 59,800
2019/09/02 24,870 24,970 24,490 24,510 62,300
2019/08/30 24,840 25,040 24,730 24,900 94,400
2019/08/29 24,670 24,770 24,420 24,550 54,500
2019/08/28 24,870 24,990 24,640 24,660 63,700
2019/08/27 24,980 24,980 24,660 24,900 68,400
2019/08/26 24,460 24,880 24,440 24,740 84,100
2019/08/23 25,080 25,140 24,750 25,000 82,700
2019/08/22 25,250 25,300 24,790 24,930 83,600
2019/08/21 25,040 25,060 24,740 25,000 102,100
2019/08/20 24,880 25,220 24,800 25,210 100,700
2019/08/19 24,920 25,280 24,700 24,800 135,100
2019/08/16 25,140 25,560 24,530 24,580 152,600
2019/08/15 25,250 25,610 24,530 25,230 219,500
2019/08/14 23,920 25,750 23,710 25,750 257,800
2019/08/13 24,300 24,470 23,950 23,970 135,500
2019/08/09 24,080 24,410 24,070 24,300 55,700
2019/08/08 24,280 24,390 23,890 23,920 91,900
2019/08/07 24,340 24,560 24,060 24,380 50,100
2019/08/06 23,470 24,360 23,290 24,240 117,800
2019/08/05 24,000 24,010 23,460 23,840 106,900
2019/08/02 24,400 24,670 24,310 24,360 90,600
2019/08/01 24,040 24,690 23,820 24,680 86,700
2019/07/31 24,310 24,400 24,080 24,110 103,900
2019/07/30 24,740 24,940 24,270 24,450 114,200
2019/07/29 24,580 24,730 24,410 24,730 67,400
2019/07/26 24,560 24,640 24,200 24,580 56,100
2019/07/25 24,720 24,890 24,430 24,600 95,600
2019/07/24 24,620 24,740 24,490 24,660 142,900
2019/07/23 24,050 24,610 24,050 24,420 89,200
2019/07/22 24,200 24,290 23,980 24,020 59,000
2019/07/19 24,180 24,450 24,110 24,210 86,900
2019/07/18 24,000 24,380 23,900 24,160 117,900
2019/07/17 24,160 24,290 24,030 24,210 64,300
2019/07/16 23,970 24,380 23,880 24,250 105,800
2019/07/12 23,690 24,080 23,640 23,990 91,600
2019/07/11 23,780 24,090 23,740 23,800 144,100
2019/07/10 23,800 24,370 23,650 24,280 119,400
2019/07/09 24,220 24,320 23,930 23,990 73,800
2019/07/08 24,690 24,800 24,170 24,270 77,500
2019/07/05 24,390 24,830 24,350 24,690 129,600
2019/07/04 24,500 24,570 24,230 24,300 68,400
2019/07/03 24,050 24,270 23,760 24,250 137,500
2019/07/02 23,870 24,070 23,860 23,950 103,700
2019/07/01 23,790 23,900 23,490 23,750 72,100
2019/06/28 23,210 23,490 23,210 23,490 69,100
2019/06/27 23,250 23,470 23,130 23,470 77,600
2019/06/26 23,220 23,490 23,070 23,330 75,800
2019/06/25 23,380 23,800 23,330 23,440 145,500
2019/06/24 22,880 23,410 22,870 23,380 57,700
2019/06/21 23,250 23,330 22,890 22,890 86,200
2019/06/20 23,100 23,380 23,100 23,250 66,100
2019/06/19 23,180 23,260 22,900 23,060 75,600
2019/06/18 23,220 23,370 22,700 22,850 110,400
2019/06/17 22,930 23,330 22,840 23,210 169,100
2019/06/14 22,390 22,880 22,140 22,880 111,900
2019/06/13 22,010 22,280 21,930 22,150 91,700
2019/06/12 22,000 22,140 21,850 21,920 94,300
2019/06/11 22,140 22,170 21,850 21,970 52,400
2019/06/10 22,000 22,040 21,700 22,020 64,100
2019/06/07 21,900 21,990 21,480 21,650 74,200
2019/06/06 21,460 22,070 21,420 22,010 106,600
2019/06/05 21,560 21,750 21,150 21,330 147,400
2019/06/04 21,530 21,570 20,850 20,910 121,600
2019/06/03 21,650 21,760 21,430 21,580 118,900
2019/05/31 22,350 22,480 21,980 22,020 95,000
2019/05/30 22,120 22,300 22,030 22,220 68,600
2019/05/29 22,500 22,580 22,280 22,470 82,700
2019/05/28 22,700 22,720 22,390 22,410 99,700
2019/05/27 22,550 22,690 22,410 22,530 73,900
2019/05/24 22,480 22,720 22,250 22,640 91,800
2019/05/23 22,370 22,540 22,280 22,500 148,200
2019/05/22 22,940 22,980 22,220 22,370 205,000
2019/05/21 22,640 22,990 22,490 22,790 199,900
2019/05/20 21,530 22,700 21,530 22,550 225,900
2019/05/17 20,280 22,200 20,220 21,770 237,300
2019/05/16 19,940 20,420 19,710 20,240 119,500
2019/05/15 19,820 19,940 19,660 19,940 45,500
2019/05/14 19,620 19,820 19,440 19,700 77,400
2019/05/13 19,860 20,030 19,700 19,920 53,800
2019/05/10 19,930 20,060 19,740 19,790 55,300
2019/05/09 19,950 20,010 19,780 19,940 50,100
2019/05/08 20,160 20,280 20,000 20,050 83,500
2019/05/07 20,170 20,700 20,120 20,550 73,100
2019/04/26 20,560 20,630 20,230 20,540 62,900
2019/04/25 20,430 20,790 20,410 20,640 58,800
2019/04/24 20,150 20,430 20,150 20,270 43,300
2019/04/23 19,880 20,180 19,860 20,130 73,500
2019/04/22 19,680 19,930 19,630 19,820 45,400
2019/04/19 19,750 19,870 19,630 19,740 52,700
2019/04/18 20,240 20,240 19,750 19,800 62,300
2019/04/17 20,530 20,580 20,020 20,170 97,800
2019/04/16 20,600 20,810 20,580 20,640 80,000
2019/04/15 20,680 20,780 20,600 20,770 104,400
2019/04/12 20,620 20,630 20,410 20,490 47,700
2019/04/11 20,600 20,670 20,470 20,490 48,700
2019/04/10 20,130 20,620 20,120 20,500 45,900
2019/04/09 20,560 20,560 20,270 20,370 86,800
2019/04/08 20,550 20,750 20,550 20,660 54,600
2019/04/05 20,820 20,900 20,520 20,660 58,900
2019/04/04 20,660 20,720 20,520 20,610 56,900
2019/04/03 20,500 20,730 20,400 20,660 67,900
2019/04/02 21,170 21,170 20,390 20,460 131,900
2019/04/01 21,130 21,250 20,990 21,150 79,100
2019/03/29 20,780 20,970 20,710 20,970 77,900
2019/03/28 20,860 20,950 20,600 20,660 85,900
2019/03/27 21,160 21,160 20,780 21,080 102,800
2019/03/26 20,750 21,160 20,750 21,110 126,600
2019/03/25 20,780 20,830 20,370 20,510 79,200
2019/03/22 21,200 21,300 20,950 20,980 72,900
2019/03/20 21,080 21,270 21,040 21,230 43,400
2019/03/19 21,450 21,450 21,110 21,130 56,600
2019/03/18 21,360 21,450 21,240 21,440 42,200
2019/03/15 21,110 21,340 21,020 21,190 87,400
2019/03/14 21,280 21,280 21,030 21,100 80,100
2019/03/13 21,090 21,450 21,070 21,260 113,400
2019/03/12 21,000 21,340 20,970 21,100 103,500
2019/03/11 20,590 20,820 20,400 20,790 92,500
2019/03/08 20,410 20,610 20,410 20,530 100,700
2019/03/07 20,440 20,660 20,320 20,520 116,800
2019/03/06 20,370 20,670 20,270 20,640 79,000
2019/03/05 20,170 20,290 20,100 20,230 58,800
2019/03/04 20,040 20,300 19,950 20,270 71,500
2019/03/01 19,950 20,150 19,850 20,050 87,600
2019/02/28 20,060 20,150 19,910 19,950 134,200
2019/02/27 20,280 20,340 20,070 20,180 129,300
2019/02/26 20,200 20,430 20,180 20,430 81,500
2019/02/25 20,150 20,210 19,970 20,080 74,600
2019/02/22 19,940 20,270 19,910 20,090 82,100
2019/02/21 19,920 20,200 19,660 19,900 132,600
2019/02/20 20,050 20,290 20,050 20,290 57,100
2019/02/19 20,000 20,100 19,890 20,100 71,500
2019/02/18 19,770 20,040 19,630 20,000 90,800
2019/02/15 19,400 19,750 19,400 19,630 102,100
2019/02/14 19,270 19,660 19,170 19,640 132,500
2019/02/13 18,130 19,940 17,990 19,330 220,800
2019/02/12 17,730 18,110 17,650 18,050 53,500
2019/02/08 17,520 17,840 17,520 17,700 47,900
2019/02/07 17,720 17,840 17,620 17,730 37,500
2019/02/06 17,900 17,970 17,810 17,900 58,800
2019/02/05 17,760 17,900 17,700 17,880 52,900
2019/02/04 17,700 17,920 17,610 17,900 55,500
2019/02/01 17,410 17,840 17,410 17,670 52,700
2019/01/31 17,560 17,560 17,290 17,380 66,600
2019/01/30 17,380 17,380 17,170 17,180 61,100
2019/01/29 17,070 17,380 16,990 17,340 67,000
2019/01/28 17,170 17,200 16,910 17,020 68,600
2019/01/25 17,230 17,380 17,120 17,120 49,700
2019/01/24 17,170 17,390 17,080 17,270 40,200
2019/01/23 17,260 17,360 17,110 17,210 37,100
2019/01/22 17,440 17,530 17,220 17,270 40,200
2019/01/21 17,400 17,580 17,180 17,430 56,800
2019/01/18 17,140 17,480 17,110 17,300 37,300
2019/01/17 17,100 17,210 16,960 17,140 72,400
2019/01/16 17,350 17,450 17,060 17,120 102,200
2019/01/15 17,600 18,130 17,490 17,590 108,400
2019/01/11 17,170 17,490 17,170 17,290 66,300
2019/01/10 17,100 17,320 17,030 17,030 94,100
2019/01/09 17,300 17,550 17,200 17,330 78,900
2019/01/08 17,330 17,510 16,990 16,990 94,500
2019/01/07 17,090 17,370 16,950 17,120 86,100
2019/01/04 16,770 16,950 16,400 16,760 108,500

このページの先頭へ