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
2021/12/30 17,950 17,950 17,710 17,710 36,400
2021/12/29 17,690 18,000 17,670 17,960 43,500
2021/12/28 17,820 17,920 17,690 17,880 64,200
2021/12/27 17,770 17,830 17,550 17,550 37,100
2021/12/24 17,930 17,930 17,740 17,790 17,700
2021/12/23 17,990 18,040 17,810 17,840 33,000
2021/12/22 17,950 18,080 17,860 17,940 41,600
2021/12/21 17,760 18,060 17,760 17,930 55,100
2021/12/20 17,870 17,990 17,600 17,600 53,600
2021/12/17 18,130 18,260 17,980 18,030 69,600
2021/12/16 17,870 18,250 17,870 18,200 56,900
2021/12/15 17,620 18,040 17,610 17,690 76,700
2021/12/14 17,740 17,940 17,660 17,810 52,700
2021/12/13 17,990 18,040 17,810 17,840 47,200
2021/12/10 18,080 18,080 17,770 17,770 56,600
2021/12/09 18,300 18,430 18,180 18,180 50,300
2021/12/08 18,350 18,350 18,130 18,170 52,700
2021/12/07 17,710 18,330 17,620 18,250 108,900
2021/12/06 17,290 17,520 17,230 17,450 73,200
2021/12/03 16,980 17,410 16,880 17,360 66,200
2021/12/02 16,930 17,230 16,800 17,010 98,100
2021/12/01 16,540 17,240 16,540 17,100 174,000
2021/11/30 17,100 17,320 16,460 16,460 220,900
2021/11/29 17,310 17,620 17,110 17,140 112,200
2021/11/26 18,300 18,320 17,600 17,690 147,100
2021/11/25 18,530 18,590 18,420 18,450 58,600
2021/11/24 18,380 18,540 18,300 18,530 100,700
2021/11/22 18,530 18,560 18,200 18,450 73,400
2021/11/19 18,650 18,850 18,520 18,600 85,000
2021/11/18 18,400 18,710 18,400 18,550 69,200
2021/11/17 18,440 18,600 18,270 18,580 95,700
2021/11/16 18,340 18,560 18,280 18,450 78,700
2021/11/15 18,610 18,790 18,130 18,210 128,900
2021/11/12 18,100 19,430 18,100 18,800 185,000
2021/11/11 18,260 18,340 18,050 18,230 56,200
2021/11/10 18,130 18,400 17,960 18,280 63,300
2021/11/09 18,130 18,340 18,040 18,130 41,200
2021/11/08 18,590 18,620 18,130 18,130 71,600
2021/11/05 17,920 18,410 17,920 18,390 97,400
2021/11/04 17,700 17,850 17,580 17,780 84,800
2021/11/02 17,550 17,710 17,500 17,650 60,300
2021/11/01 17,580 17,670 17,480 17,580 93,400
2021/10/29 17,550 17,630 17,270 17,550 58,700
2021/10/28 17,700 17,740 17,560 17,610 57,600
2021/10/27 17,890 17,930 17,540 17,700 69,300
2021/10/26 17,690 17,930 17,690 17,900 50,000
2021/10/25 17,520 17,640 17,450 17,600 50,100
2021/10/22 17,850 18,000 17,780 17,870 43,900
2021/10/21 17,830 17,960 17,800 17,850 48,900
2021/10/20 17,950 18,000 17,810 17,930 70,300
2021/10/19 17,670 17,760 17,530 17,760 37,400
2021/10/18 17,760 17,800 17,530 17,580 48,500
2021/10/15 17,750 17,780 17,420 17,590 83,600
2021/10/14 17,390 17,580 17,350 17,480 46,100
2021/10/13 17,660 17,750 17,390 17,390 61,900
2021/10/12 18,160 18,160 17,700 17,750 60,000
2021/10/11 17,950 18,290 17,820 18,250 41,200
2021/10/08 18,030 18,220 18,030 18,060 44,800
2021/10/07 17,820 18,130 17,740 17,810 67,200
2021/10/06 17,850 18,110 17,640 17,640 83,600
2021/10/05 18,030 18,110 17,710 17,710 99,100
2021/10/04 18,800 18,860 18,240 18,420 66,500
2021/10/01 18,650 18,880 18,560 18,650 64,600
2021/09/30 18,770 18,970 18,670 18,890 93,000
2021/09/29 18,960 18,960 18,490 18,710 123,200
2021/09/28 19,400 19,430 19,120 19,290 86,800
2021/09/27 19,810 19,960 19,530 19,570 60,400
2021/09/24 19,620 19,950 19,620 19,890 73,300
2021/09/22 19,700 19,700 19,430 19,580 54,900
2021/09/21 19,620 19,710 19,380 19,610 109,100
2021/09/17 20,180 20,240 19,930 20,130 153,200
2021/09/16 20,470 20,490 20,080 20,240 103,300
2021/09/15 20,760 20,770 20,600 20,610 48,300
2021/09/14 20,870 20,990 20,700 20,810 59,400
2021/09/13 20,480 20,640 20,300 20,640 74,500
2021/09/10 20,900 21,050 20,780 20,980 87,500
2021/09/09 20,730 20,950 20,570 20,650 70,000
2021/09/08 20,760 21,070 20,730 21,010 71,400
2021/09/07 20,600 20,980 20,570 20,850 72,900
2021/09/06 20,500 20,600 20,380 20,600 90,100
2021/09/03 19,850 20,350 19,740 20,160 138,600
2021/09/02 19,700 19,850 19,570 19,850 74,400
2021/09/01 19,120 19,670 19,050 19,630 82,600
2021/08/31 19,080 19,300 18,990 19,270 89,800
2021/08/30 19,140 19,140 18,680 19,070 87,400
2021/08/27 19,020 19,140 18,840 19,090 74,900
2021/08/26 18,770 19,140 18,770 19,110 75,700
2021/08/25 18,920 19,200 18,860 19,110 62,000
2021/08/24 18,600 19,030 18,460 18,930 71,700
2021/08/23 18,580 18,690 18,400 18,610 70,100
2021/08/20 18,440 18,520 18,300 18,390 98,400
2021/08/19 18,490 18,630 18,230 18,320 103,100
2021/08/18 18,650 18,830 18,480 18,690 49,900
2021/08/17 19,000 19,000 18,400 18,580 95,200
2021/08/16 19,080 19,190 18,530 18,690 158,100
2021/08/13 19,850 20,340 19,270 19,320 180,000
2021/08/12 19,390 20,000 19,060 19,730 201,500
2021/08/11 19,050 19,330 19,010 19,260 107,400
2021/08/10 18,850 19,030 18,800 18,930 82,900
2021/08/06 18,690 18,990 18,650 18,990 73,100
2021/08/05 18,840 19,160 18,800 18,890 58,100
2021/08/04 19,040 19,310 18,840 18,950 141,100
2021/08/03 19,250 19,470 19,080 19,080 78,300
2021/08/02 19,030 19,270 19,000 19,130 59,100
2021/07/30 19,420 19,430 18,930 18,930 119,200
2021/07/29 19,750 19,790 19,280 19,440 121,500
2021/07/28 20,050 20,170 19,930 20,000 44,200
2021/07/27 20,360 20,510 20,280 20,330 46,300
2021/07/26 20,490 20,710 20,190 20,220 60,400
2021/07/21 19,930 20,430 19,870 20,190 100,400
2021/07/20 20,150 20,290 19,910 20,080 135,400
2021/07/19 20,190 20,420 20,180 20,310 90,500
2021/07/16 20,330 20,550 20,210 20,380 108,100
2021/07/15 20,910 21,120 20,720 20,810 124,700
2021/07/14 20,580 21,000 20,560 20,880 110,800
2021/07/13 20,680 21,010 20,560 20,600 99,200
2021/07/12 20,670 20,850 20,450 20,610 103,800
2021/07/09 20,090 20,550 20,020 20,470 143,700
2021/07/08 20,560 20,800 20,480 20,590 152,700
2021/07/07 20,530 20,810 20,480 20,540 199,500
2021/07/06 20,060 20,770 20,060 20,690 213,900
2021/07/05 19,840 20,080 19,820 19,920 110,000
2021/07/02 19,620 19,920 19,610 19,730 123,700
2021/07/01 19,590 19,740 19,420 19,500 113,500
2021/06/30 19,350 19,570 19,180 19,510 171,000
2021/06/29 19,510 19,600 19,180 19,250 226,400
2021/06/28 19,290 19,570 19,190 19,350 163,900
2021/06/25 19,480 19,590 19,330 19,480 92,000
2021/06/24 19,510 19,720 19,320 19,530 93,500
2021/06/23 19,740 20,060 19,690 19,830 101,000
2021/06/22 19,920 19,930 19,670 19,740 107,700
2021/06/21 19,850 19,940 19,440 19,560 118,500
2021/06/18 20,460 20,460 20,000 20,070 148,500
2021/06/17 20,350 20,530 20,290 20,310 68,900
2021/06/16 20,720 20,850 20,500 20,530 72,900
2021/06/15 20,950 21,030 20,800 20,840 64,100
2021/06/14 20,940 21,090 20,850 21,030 82,000
2021/06/11 21,110 21,110 20,840 20,930 110,200
2021/06/10 21,080 21,140 20,770 20,820 111,600
2021/06/09 21,360 21,510 21,260 21,290 61,600
2021/06/08 21,190 21,460 21,080 21,360 84,900
2021/06/07 21,540 21,540 21,080 21,190 107,300
2021/06/04 21,460 21,610 21,390 21,540 68,800
2021/06/03 21,250 21,470 21,190 21,460 120,300
2021/06/02 21,420 21,610 21,260 21,330 100,500
2021/06/01 21,640 21,900 21,270 21,330 173,800
2021/05/31 21,820 21,980 21,690 21,780 129,700
2021/05/28 22,410 22,580 21,820 21,820 155,900
2021/05/27 22,060 22,600 22,040 22,410 264,000
2021/05/26 22,540 22,550 21,960 22,040 169,300
2021/05/25 22,500 22,730 22,240 22,660 133,600
2021/05/24 22,500 22,570 22,020 22,500 130,800
2021/05/21 22,540 22,860 22,520 22,760 72,000
2021/05/20 21,980 22,610 21,880 22,510 95,600
2021/05/19 22,260 22,270 21,820 21,930 159,000
2021/05/18 21,770 22,650 21,630 22,540 163,500
2021/05/17 21,830 22,480 21,810 21,850 192,200
2021/05/14 21,740 22,050 21,740 21,830 132,700
2021/05/13 21,550 21,630 21,190 21,240 65,800
2021/05/12 21,710 21,870 21,450 21,550 52,700
2021/05/11 22,000 22,100 21,770 21,790 63,400
2021/05/10 21,710 22,220 21,700 22,180 70,300
2021/05/07 22,070 22,280 21,880 22,130 67,100
2021/05/06 22,110 22,120 21,900 22,020 88,200
2021/04/30 21,660 22,080 21,660 21,980 75,600
2021/04/28 21,850 21,970 21,640 21,730 63,300
2021/04/27 21,980 22,190 21,920 22,090 62,800
2021/04/26 22,310 22,310 21,930 22,050 70,400
2021/04/23 22,610 22,830 22,220 22,320 55,200
2021/04/22 22,660 22,980 22,580 22,790 78,300
2021/04/21 22,490 22,730 22,320 22,460 86,000
2021/04/20 22,800 22,940 22,590 22,700 95,100
2021/04/19 22,550 22,990 22,410 22,950 58,900
2021/04/16 22,980 23,000 22,370 22,500 88,300
2021/04/15 22,920 23,030 22,680 22,870 53,400
2021/04/14 22,850 23,020 22,750 22,980 58,100
2021/04/13 22,990 23,000 22,730 22,850 76,400
2021/04/12 22,550 22,960 22,510 22,850 82,500
2021/04/09 22,280 22,580 22,270 22,480 64,500
2021/04/08 21,760 22,240 21,760 22,030 80,500
2021/04/07 22,010 22,200 21,800 21,910 96,000
2021/04/06 22,770 22,870 22,140 22,180 82,700
2021/04/05 22,360 22,560 22,250 22,450 50,300
2021/04/02 22,240 22,300 21,890 22,110 76,200
2021/04/01 22,360 22,360 22,040 22,210 66,600
2021/03/31 22,090 22,360 21,960 22,270 88,700
2021/03/30 22,410 22,460 21,880 22,200 155,900
2021/03/29 23,050 23,050 22,250 22,530 139,000
2021/03/26 22,370 22,790 22,230 22,710 84,500
2021/03/25 22,300 22,370 21,750 22,330 115,900
2021/03/24 22,890 23,070 22,510 22,570 106,500
2021/03/23 22,180 22,980 22,010 22,740 97,500
2021/03/22 22,520 22,520 21,990 22,130 100,300
2021/03/19 22,370 22,520 22,100 22,520 136,600
2021/03/18 22,050 22,420 22,050 22,420 83,900
2021/03/17 21,830 22,060 21,600 21,990 103,400
2021/03/16 21,580 22,280 21,580 22,260 85,600
2021/03/15 21,780 21,850 21,540 21,710 74,100
2021/03/12 21,160 21,730 21,140 21,630 76,300
2021/03/11 21,150 21,350 20,950 21,290 57,500
2021/03/10 21,110 21,240 20,790 20,980 102,800
2021/03/09 21,360 21,430 21,010 21,390 84,300
2021/03/08 21,440 21,440 21,000 21,220 74,400
2021/03/05 21,490 21,500 20,780 21,060 115,600
2021/03/04 21,000 21,290 20,940 21,270 92,100
2021/03/03 21,470 21,510 21,180 21,270 74,100
2021/03/02 21,480 21,500 21,190 21,320 66,800
2021/03/01 21,080 21,390 20,900 21,350 58,400
2021/02/26 21,350 21,530 21,090 21,090 106,300
2021/02/25 21,240 21,780 21,150 21,620 103,700
2021/02/24 21,380 21,570 21,060 21,200 130,100
2021/02/22 21,340 21,510 21,110 21,200 73,500
2021/02/19 21,430 21,540 21,020 21,200 80,300
2021/02/18 21,190 21,450 20,980 21,390 94,800
2021/02/17 21,900 21,950 21,250 21,330 132,600
2021/02/16 22,220 22,480 22,110 22,220 126,000
2021/02/15 21,960 22,650 21,870 22,340 211,000
2021/02/12 21,710 22,770 21,210 22,460 277,100
2021/02/10 21,340 21,650 21,040 21,550 102,200
2021/02/09 21,310 21,710 21,140 21,480 90,900
2021/02/08 21,440 21,770 21,410 21,600 164,500
2021/02/05 21,610 21,860 21,510 21,580 139,700
2021/02/04 21,710 21,950 21,710 21,860 46,000
2021/02/03 21,770 22,140 21,740 22,030 85,400
2021/02/02 21,740 21,880 21,520 21,680 111,500
2021/02/01 21,700 21,740 21,190 21,500 99,700
2021/01/29 21,800 22,070 21,600 21,970 123,100
2021/01/28 21,670 22,020 21,610 21,870 451,800
2021/01/27 21,980 22,200 21,780 22,070 204,500
2021/01/26 21,890 22,040 21,500 21,550 110,500
2021/01/25 21,900 22,220 21,520 22,220 136,700
2021/01/22 21,260 21,830 21,250 21,700 156,000
2021/01/21 21,000 21,360 20,870 21,310 168,400
2021/01/20 20,930 21,120 20,680 21,010 117,800
2021/01/19 21,360 21,500 20,860 21,020 120,400
2021/01/18 21,230 21,400 21,020 21,270 98,500
2021/01/15 21,500 21,760 21,150 21,200 148,500
2021/01/14 20,300 21,690 20,300 21,510 274,600
2021/01/13 20,440 21,470 19,900 20,490 365,600
2021/01/12 19,500 20,850 19,230 20,700 629,100
2021/01/08 22,400 22,630 21,750 21,970 297,700
2021/01/07 22,800 23,460 22,800 22,900 193,500
2021/01/06 23,660 24,000 23,120 23,140 176,900
2021/01/05 24,750 24,750 24,120 24,120 72,600
2021/01/04 24,180 24,780 23,900 24,780 78,700

このページの先頭へ