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
2020/12/30 23,990 24,320 23,740 24,180 85,700
2020/12/29 23,740 24,010 23,730 23,960 102,800
2020/12/28 24,240 24,370 23,990 24,050 97,300
2020/12/25 24,210 24,400 24,150 24,300 40,200
2020/12/24 24,190 24,460 24,160 24,210 51,400
2020/12/23 24,160 24,470 24,130 24,400 76,100
2020/12/22 24,550 24,680 24,080 24,130 77,300
2020/12/21 24,760 25,000 24,530 24,730 76,500
2020/12/18 25,100 25,200 24,700 24,700 93,100
2020/12/17 24,910 25,220 24,790 25,200 52,200
2020/12/16 25,410 25,410 24,820 24,910 38,800
2020/12/15 25,190 25,530 24,950 25,070 62,100
2020/12/14 25,530 25,590 25,180 25,200 54,700
2020/12/11 25,530 25,600 25,080 25,280 82,400
2020/12/10 25,580 25,660 25,260 25,660 60,000
2020/12/09 25,540 25,820 25,350 25,600 76,400
2020/12/08 24,850 25,730 24,850 25,570 80,600
2020/12/07 25,460 25,480 24,570 25,000 124,300
2020/12/04 26,500 26,610 25,540 25,670 135,300
2020/12/03 26,710 26,870 26,010 26,210 142,100
2020/12/02 26,590 26,880 26,050 26,690 160,600
2020/12/01 25,560 26,320 25,190 26,290 198,000
2020/11/30 25,500 25,660 25,050 25,070 111,600
2020/11/27 25,090 25,750 24,770 25,530 122,900
2020/11/26 24,350 24,760 24,200 24,720 73,600
2020/11/25 24,450 24,580 23,970 24,130 85,600
2020/11/24 24,550 24,550 24,210 24,270 71,200
2020/11/20 24,100 24,360 23,870 23,970 65,000
2020/11/19 24,270 24,270 23,610 23,970 129,500
2020/11/18 25,230 25,230 24,030 24,100 117,000
2020/11/17 25,930 25,930 24,750 25,150 94,500
2020/11/16 25,990 25,990 25,550 25,820 82,700
2020/11/13 25,610 25,850 25,340 25,670 102,000
2020/11/12 26,140 26,290 25,340 25,820 140,100
2020/11/11 26,060 26,520 25,780 26,020 124,000
2020/11/10 25,950 25,950 25,300 25,430 90,200
2020/11/09 25,850 25,940 25,590 25,850 93,300
2020/11/06 25,000 25,420 24,860 25,350 86,700
2020/11/05 25,100 25,460 24,810 25,430 91,500
2020/11/04 25,060 25,140 24,710 24,860 94,900
2020/11/02 24,420 25,050 24,420 24,890 59,800
2020/10/30 24,810 24,850 24,380 24,410 66,600
2020/10/29 24,490 24,950 24,450 24,840 62,100
2020/10/28 24,220 24,740 24,200 24,590 49,200
2020/10/27 23,890 24,580 23,750 24,480 69,800
2020/10/26 24,130 24,230 23,850 24,150 49,200
2020/10/23 24,520 24,690 23,980 24,160 74,000
2020/10/22 24,710 24,950 24,200 24,340 69,300
2020/10/21 24,310 25,090 24,280 24,970 103,400
2020/10/20 24,500 24,590 23,640 23,810 153,600
2020/10/19 25,250 25,250 24,660 24,810 73,200
2020/10/16 25,760 25,830 24,750 24,900 129,700
2020/10/15 25,160 26,150 25,150 26,130 121,200
2020/10/14 24,960 25,150 24,900 25,090 36,800
2020/10/13 24,940 25,150 24,860 24,950 30,300
2020/10/12 24,890 25,030 24,760 24,890 32,300
2020/10/09 25,010 25,010 24,730 24,890 30,500
2020/10/08 25,200 25,260 24,970 25,010 52,200
2020/10/07 24,670 25,190 24,620 25,050 60,700
2020/10/06 25,130 25,130 24,670 24,850 55,500
2020/10/05 25,110 25,140 24,790 24,990 50,300
2020/10/02 25,210 25,260 24,700 24,840 91,700
2020/09/30 25,270 25,500 24,870 24,980 83,900
2020/09/29 25,700 25,790 25,580 25,640 72,700
2020/09/28 25,280 25,790 25,040 25,790 111,300
2020/09/25 24,230 24,810 24,230 24,780 73,800
2020/09/24 24,160 24,450 24,090 24,230 78,200
2020/09/23 23,870 24,310 23,850 24,270 86,900
2020/09/18 23,870 24,130 23,800 24,000 95,100
2020/09/17 23,750 24,110 23,750 24,020 47,700
2020/09/16 24,080 24,220 23,840 23,950 51,800
2020/09/15 24,070 24,310 23,870 24,070 60,900
2020/09/14 23,830 24,170 23,690 24,070 86,000
2020/09/11 23,930 24,000 23,790 23,950 62,900
2020/09/10 24,080 24,160 23,890 23,950 55,400
2020/09/09 23,800 24,020 23,390 23,830 97,200
2020/09/08 24,250 24,600 24,250 24,410 46,600
2020/09/07 24,880 25,090 24,410 24,550 61,000
2020/09/04 25,180 25,390 25,060 25,080 35,200
2020/09/03 25,840 25,880 25,580 25,650 67,600
2020/09/02 25,560 25,920 25,420 25,880 51,300
2020/09/01 25,380 25,730 25,380 25,510 37,800
2020/08/31 25,680 26,080 25,600 25,620 59,300
2020/08/28 26,080 26,130 25,270 25,560 65,100
2020/08/27 26,180 26,630 26,140 26,200 72,900
2020/08/26 25,890 26,200 25,710 26,180 55,300
2020/08/25 26,100 26,470 25,970 26,160 75,500
2020/08/24 25,530 25,910 25,450 25,840 56,000
2020/08/21 25,220 25,440 25,130 25,360 45,300
2020/08/20 25,290 25,360 25,060 25,190 53,200
2020/08/19 24,560 25,520 24,430 25,390 110,900
2020/08/18 24,440 24,690 24,440 24,560 106,700
2020/08/17 24,500 24,740 24,470 24,600 107,200
2020/08/14 24,870 25,040 24,450 24,610 234,500
2020/08/13 23,210 25,470 22,880 25,220 311,700
2020/08/12 23,700 23,740 23,290 23,410 105,600
2020/08/11 23,210 23,740 23,210 23,740 53,000
2020/08/07 23,640 23,640 23,160 23,470 65,700
2020/08/06 23,650 23,750 23,480 23,640 39,800
2020/08/05 23,590 23,810 23,380 23,600 66,200
2020/08/04 23,740 23,960 23,600 23,710 64,400
2020/08/03 23,140 23,570 23,140 23,480 71,300
2020/07/31 23,160 23,300 22,780 22,800 95,800
2020/07/30 23,460 23,670 23,160 23,380 67,100
2020/07/29 23,310 23,460 23,120 23,360 67,900
2020/07/28 23,170 23,440 23,080 23,220 84,600
2020/07/27 22,850 23,260 22,510 23,260 77,600
2020/07/22 23,410 23,410 22,830 22,830 52,900
2020/07/21 23,140 23,530 23,080 23,480 125,100
2020/07/20 22,840 23,470 22,750 23,140 97,300
2020/07/17 22,750 23,090 22,630 22,650 86,900
2020/07/16 22,640 22,810 22,370 22,520 68,500
2020/07/15 22,540 22,690 22,230 22,340 84,000
2020/07/14 22,610 22,620 22,440 22,540 55,100
2020/07/13 22,500 22,880 22,490 22,670 94,900
2020/07/10 23,080 23,240 22,550 22,560 121,100
2020/07/09 23,390 23,830 23,220 23,580 80,600
2020/07/08 23,510 23,930 23,470 23,590 118,700
2020/07/07 24,000 24,350 23,760 23,810 74,500
2020/07/06 24,150 24,160 23,930 24,020 53,600
2020/07/03 24,130 24,250 23,950 24,140 32,400
2020/07/02 24,420 24,580 23,970 24,060 81,400
2020/07/01 24,490 24,590 23,850 24,010 70,700
2020/06/30 25,140 25,140 24,480 24,550 97,300
2020/06/29 24,570 24,800 24,140 24,140 82,600
2020/06/26 24,880 24,880 24,490 24,850 83,400
2020/06/25 24,480 24,920 24,300 24,440 62,900
2020/06/24 24,870 25,060 24,460 24,470 75,200
2020/06/23 24,470 24,870 24,180 24,590 75,300
2020/06/22 23,900 24,110 23,720 24,090 48,400
2020/06/19 23,590 24,110 23,560 23,790 79,700
2020/06/18 23,720 23,950 23,520 23,790 63,800
2020/06/17 24,000 24,100 23,610 23,860 64,700
2020/06/16 24,100 24,100 23,430 23,890 99,600
2020/06/15 24,070 24,180 23,610 23,610 99,600
2020/06/12 23,970 24,540 23,700 24,440 106,400
2020/06/11 25,060 25,060 24,340 24,470 88,700
2020/06/10 25,240 25,320 24,700 25,060 96,200
2020/06/09 24,490 25,280 24,480 24,960 103,300
2020/06/08 24,420 24,630 24,200 24,490 71,000
2020/06/05 24,060 24,270 23,970 24,120 52,600
2020/06/04 24,570 24,780 24,100 24,310 73,400
2020/06/03 24,900 24,910 24,200 24,310 53,700
2020/06/02 24,210 24,700 24,210 24,460 84,800
2020/06/01 23,990 24,680 23,800 24,290 130,000
2020/05/29 24,150 24,440 23,600 23,610 194,600
2020/05/28 24,700 24,700 23,960 24,370 87,400
2020/05/27 24,700 24,750 24,180 24,340 95,700
2020/05/26 24,900 25,050 24,440 24,770 104,600
2020/05/25 24,350 24,930 24,300 24,920 153,800
2020/05/22 23,860 23,980 23,600 23,860 87,100
2020/05/21 24,020 24,620 23,640 24,000 226,600
2020/05/20 21,520 23,110 21,450 23,020 218,100
2020/05/19 21,860 22,090 21,560 21,780 87,000
2020/05/18 21,770 21,780 21,300 21,620 65,700
2020/05/15 21,360 21,700 21,200 21,700 51,300
2020/05/14 21,940 21,940 21,230 21,290 95,900
2020/05/13 21,820 22,280 21,720 22,130 80,300
2020/05/12 22,650 22,650 22,140 22,310 82,500
2020/05/11 22,410 22,550 21,960 22,440 112,800
2020/05/08 21,370 22,200 21,240 22,180 139,600
2020/05/07 20,700 21,020 20,560 20,830 82,200
2020/05/01 20,670 20,810 20,390 20,570 59,400
2020/04/30 21,570 21,570 20,980 20,990 93,000
2020/04/28 20,880 21,140 20,560 21,070 52,500
2020/04/27 20,380 21,080 20,380 20,900 77,000
2020/04/24 19,990 20,360 19,970 20,290 58,300
2020/04/23 20,430 20,430 20,090 20,410 43,800
2020/04/22 20,240 20,310 19,840 20,110 76,600
2020/04/21 20,620 20,860 20,190 20,390 106,200
2020/04/20 21,120 21,320 20,530 20,770 74,200
2020/04/17 21,250 21,540 20,840 21,160 86,900
2020/04/16 20,810 21,170 20,340 20,750 121,200
2020/04/15 21,180 21,340 20,520 20,820 91,600
2020/04/14 19,570 20,950 19,430 20,910 185,400
2020/04/13 20,370 20,480 19,540 19,540 81,700
2020/04/10 20,770 20,870 19,960 20,370 112,800
2020/04/09 19,690 20,580 19,300 20,500 223,400
2020/04/08 18,970 19,990 18,970 19,740 184,100
2020/04/07 18,490 19,250 18,200 18,850 182,100
2020/04/06 15,790 17,710 15,790 17,530 218,000
2020/04/03 16,550 17,090 15,800 15,870 202,000
2020/04/02 16,600 17,140 16,480 16,950 162,600
2020/04/01 18,000 18,000 16,850 16,980 147,900
2020/03/31 19,190 19,740 18,130 18,130 194,800
2020/03/30 19,280 19,650 18,600 19,190 147,200
2020/03/27 19,560 19,960 19,120 19,780 121,500
2020/03/26 18,690 19,060 18,100 18,890 85,300
2020/03/25 18,740 18,850 18,270 18,700 133,900
2020/03/24 17,300 18,070 17,240 17,540 175,700
2020/03/23 16,950 17,000 16,040 16,500 165,200
2020/03/19 17,420 17,720 16,750 17,020 138,100
2020/03/18 17,750 18,190 16,970 17,020 106,300
2020/03/17 16,700 17,900 16,600 17,600 149,000
2020/03/16 17,500 18,090 17,030 17,080 105,100
2020/03/13 16,990 17,940 16,700 17,410 180,800
2020/03/12 18,770 18,950 17,990 18,310 146,600
2020/03/11 19,610 20,300 19,250 19,300 133,900
2020/03/10 19,240 19,970 18,600 19,800 133,800
2020/03/09 19,810 19,960 19,170 19,330 101,200
2020/03/06 20,750 20,970 20,450 20,540 118,300
2020/03/05 21,490 21,490 21,000 21,250 175,400
2020/03/04 20,380 21,750 20,320 20,920 160,100
2020/03/03 21,880 21,990 20,430 20,440 183,500
2020/03/02 20,270 21,580 20,230 21,380 206,700
2020/02/28 20,910 21,050 20,340 20,490 198,200
2020/02/27 21,570 21,670 21,320 21,400 184,800
2020/02/26 22,060 22,280 21,720 22,070 137,600
2020/02/25 22,580 22,580 22,010 22,070 195,300
2020/02/21 23,570 23,800 23,340 23,680 131,500
2020/02/20 24,330 24,380 23,040 23,170 198,400
2020/02/19 24,370 24,520 23,900 24,110 132,600
2020/02/18 24,750 24,960 23,840 23,870 232,800
2020/02/17 26,040 26,180 25,010 25,050 287,500
2020/02/14 26,700 27,310 25,530 26,170 279,600
2020/02/13 26,580 26,760 26,510 26,630 66,900
2020/02/12 26,660 26,770 26,450 26,700 78,300
2020/02/10 26,910 27,050 26,670 26,710 64,100
2020/02/07 26,940 27,210 26,910 27,130 73,300
2020/02/06 26,910 27,120 26,720 27,030 86,200
2020/02/05 27,120 27,330 26,890 26,960 63,300
2020/02/04 26,840 27,060 26,770 26,880 64,600
2020/02/03 26,600 27,130 26,500 27,020 74,500
2020/01/31 26,940 27,300 26,920 27,010 72,100
2020/01/30 26,900 27,040 26,680 26,830 63,200
2020/01/29 26,840 27,070 26,740 27,000 40,800
2020/01/28 26,890 27,040 26,470 26,920 86,900
2020/01/27 27,000 27,170 26,710 27,140 52,300
2020/01/24 27,580 27,590 27,190 27,280 40,000
2020/01/23 27,320 27,620 27,300 27,470 58,500
2020/01/22 27,550 27,740 27,450 27,600 54,500
2020/01/21 27,300 27,600 27,300 27,490 55,600
2020/01/20 27,540 27,640 27,350 27,430 46,600
2020/01/17 27,930 28,030 27,280 27,350 79,800
2020/01/16 27,920 28,150 27,870 28,000 58,300
2020/01/15 27,930 28,130 27,740 27,970 73,700
2020/01/14 27,430 27,840 27,430 27,820 56,100
2020/01/10 27,500 27,610 27,320 27,430 74,000
2020/01/09 27,250 27,480 27,100 27,280 46,500
2020/01/08 26,980 27,280 26,540 26,980 73,400
2020/01/07 26,850 27,360 26,670 27,350 67,200
2020/01/06 27,090 27,160 26,760 26,830 88,400

このページの先頭へ