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
2022/12/30 18,460 18,710 18,370 18,620 56,200
2022/12/29 18,100 18,260 17,810 18,220 44,000
2022/12/28 18,290 18,330 18,100 18,330 53,200
2022/12/27 18,490 18,500 18,080 18,460 67,100
2022/12/26 17,890 17,930 17,500 17,780 39,200
2022/12/23 17,710 17,710 17,370 17,560 47,600
2022/12/22 17,430 17,740 17,240 17,710 81,400
2022/12/21 17,180 17,320 17,010 17,270 74,400
2022/12/20 17,540 17,670 17,070 17,290 91,100
2022/12/19 17,800 17,800 17,500 17,530 84,500
2022/12/16 17,940 18,090 17,800 17,830 77,500
2022/12/15 18,410 18,450 18,150 18,150 46,100
2022/12/14 18,550 18,670 18,350 18,450 38,900
2022/12/13 18,540 18,600 18,230 18,420 55,300
2022/12/12 18,380 18,640 18,280 18,380 49,800
2022/12/09 18,180 18,530 18,090 18,460 78,500
2022/12/08 18,070 18,180 17,850 17,980 53,400
2022/12/07 18,100 18,210 18,000 18,040 77,000
2022/12/06 18,250 18,420 18,250 18,340 58,400
2022/12/05 18,570 18,610 18,080 18,200 150,000
2022/12/02 18,800 18,860 18,580 18,610 137,900
2022/12/01 19,050 19,070 18,810 19,010 105,500
2022/11/30 19,130 19,270 18,880 19,170 280,300
2022/11/29 19,240 19,580 19,020 19,340 105,900
2022/11/28 20,180 20,520 19,150 19,320 184,200
2022/11/25 20,010 20,180 19,940 20,060 63,100
2022/11/24 20,180 20,480 20,180 20,250 92,100
2022/11/22 20,280 20,360 19,840 19,880 115,200
2022/11/21 20,130 20,270 19,920 20,010 113,900
2022/11/18 20,240 20,390 20,040 20,300 162,800
2022/11/17 20,000 20,230 19,800 20,210 158,500
2022/11/16 18,810 19,930 18,780 19,830 198,700
2022/11/15 18,320 19,070 18,230 18,980 176,200
2022/11/14 18,390 18,860 18,310 18,320 151,100
2022/11/11 18,360 18,610 18,330 18,590 100,600
2022/11/10 18,220 18,330 18,060 18,060 58,800
2022/11/09 18,330 18,410 18,120 18,350 47,100
2022/11/08 18,270 18,510 18,210 18,380 69,900
2022/11/07 18,110 18,210 17,980 18,190 46,600
2022/11/04 17,930 18,090 17,860 17,980 72,600
2022/11/02 17,990 18,010 17,860 18,000 64,400
2022/11/01 18,070 18,100 17,910 18,030 42,200
2022/10/31 18,080 18,300 17,840 17,970 73,000
2022/10/28 17,590 17,830 17,480 17,680 274,900
2022/10/27 18,040 18,040 17,810 17,810 58,400
2022/10/26 17,980 18,160 17,900 18,020 50,200
2022/10/25 17,810 18,010 17,740 17,860 76,700
2022/10/24 17,780 18,030 17,580 17,650 78,900
2022/10/21 18,000 18,250 17,830 17,970 59,500
2022/10/20 18,220 18,300 17,860 18,020 98,900
2022/10/19 18,420 18,570 18,320 18,320 76,500
2022/10/18 18,370 18,590 18,240 18,550 106,500
2022/10/17 17,910 18,250 17,850 18,100 80,200
2022/10/14 18,100 18,380 17,970 18,150 106,700
2022/10/13 17,960 17,960 17,650 17,810 84,900
2022/10/12 17,720 17,900 17,630 17,830 88,300
2022/10/11 17,720 17,970 17,510 17,730 120,700
2022/10/07 17,580 18,120 17,550 18,000 110,800
2022/10/06 17,710 17,980 17,660 17,810 55,000
2022/10/05 17,800 17,950 17,650 17,710 59,800
2022/10/04 17,380 17,750 17,330 17,670 94,500
2022/10/03 17,030 17,130 16,790 17,060 70,500
2022/09/30 17,250 17,550 17,030 17,040 86,000
2022/09/29 17,270 17,490 17,040 17,450 121,300
2022/09/28 17,280 17,510 17,220 17,390 157,700
2022/09/27 17,390 17,460 17,270 17,320 84,100
2022/09/26 17,180 17,400 17,080 17,350 96,700
2022/09/22 17,280 17,540 17,260 17,450 55,300
2022/09/21 17,700 17,710 17,460 17,510 64,800
2022/09/20 17,900 18,010 17,680 17,870 61,100
2022/09/16 17,860 18,050 17,860 17,880 84,300
2022/09/15 17,680 17,870 17,680 17,870 51,100
2022/09/14 17,610 17,890 17,600 17,810 118,200
2022/09/13 17,790 18,040 17,720 18,010 94,000
2022/09/12 17,680 17,680 17,460 17,650 39,300
2022/09/09 17,680 17,720 17,530 17,610 79,000
2022/09/08 17,320 17,640 17,320 17,570 90,100
2022/09/07 17,140 17,270 16,880 17,170 99,400
2022/09/06 17,160 17,250 16,930 17,020 93,300
2022/09/05 17,290 17,430 17,090 17,320 78,200
2022/09/02 17,460 17,460 17,110 17,140 83,400
2022/09/01 17,320 17,460 17,300 17,320 72,500
2022/08/31 17,800 17,830 17,590 17,650 102,600
2022/08/30 17,570 17,750 17,540 17,670 68,800
2022/08/29 17,150 17,510 17,150 17,440 112,000
2022/08/26 17,650 17,790 17,540 17,740 85,300
2022/08/25 17,370 17,480 17,180 17,430 110,900
2022/08/24 17,410 17,750 17,360 17,450 132,600
2022/08/23 17,480 17,550 17,260 17,270 141,800
2022/08/22 17,680 17,830 17,480 17,520 125,000
2022/08/19 17,870 18,100 17,700 17,710 210,500
2022/08/18 17,310 18,020 17,030 17,930 458,400
2022/08/17 15,720 16,700 15,540 16,620 395,500
2022/08/16 15,500 15,690 15,450 15,690 155,700
2022/08/15 15,400 15,480 15,110 15,400 204,900
2022/08/12 14,500 15,490 14,450 14,730 155,900
2022/08/10 14,400 14,520 14,240 14,440 68,200
2022/08/09 14,790 14,810 14,610 14,630 43,900
2022/08/08 14,810 14,820 14,660 14,720 43,800
2022/08/05 14,530 14,820 14,490 14,760 60,300
2022/08/04 14,730 14,760 14,450 14,550 40,900
2022/08/03 14,670 14,700 14,450 14,540 63,600
2022/08/02 14,790 14,790 14,510 14,520 63,200
2022/08/01 14,570 14,890 14,440 14,860 63,100
2022/07/29 14,730 14,800 14,600 14,630 41,700
2022/07/28 14,720 14,900 14,620 14,680 58,200
2022/07/27 14,840 14,860 14,620 14,640 48,500
2022/07/26 14,740 14,900 14,670 14,840 52,900
2022/07/25 14,800 14,860 14,700 14,750 54,900
2022/07/22 14,650 14,920 14,650 14,910 68,600
2022/07/21 14,770 14,870 14,740 14,850 52,500
2022/07/20 14,930 14,960 14,740 14,800 63,200
2022/07/19 14,520 14,690 14,350 14,630 61,900
2022/07/15 14,520 14,560 14,340 14,460 71,100
2022/07/14 14,260 14,450 14,160 14,380 50,100
2022/07/13 14,230 14,360 14,180 14,300 55,600
2022/07/12 14,300 14,380 14,020 14,170 73,400
2022/07/11 13,960 14,310 13,960 14,270 78,400
2022/07/08 13,820 14,050 13,780 13,930 102,800
2022/07/07 13,790 13,980 13,760 13,840 64,700
2022/07/06 13,710 13,920 13,700 13,790 88,800
2022/07/05 13,670 13,980 13,590 13,830 105,500
2022/07/04 13,500 13,710 13,480 13,660 134,900
2022/07/01 13,810 13,870 13,630 13,700 118,400
2022/06/30 13,870 14,070 13,810 13,910 137,400
2022/06/29 14,260 14,260 13,700 13,830 206,900
2022/06/28 14,390 14,520 14,280 14,480 148,400
2022/06/27 14,150 14,440 14,140 14,360 114,400
2022/06/24 13,850 14,330 13,850 14,320 82,500
2022/06/23 13,710 13,920 13,710 13,790 80,400
2022/06/22 13,800 13,960 13,790 13,790 55,400
2022/06/21 13,590 13,960 13,590 13,870 125,400
2022/06/20 13,780 13,900 13,470 13,500 121,000
2022/06/17 13,680 13,970 13,680 13,910 150,600
2022/06/16 13,770 13,960 13,720 13,820 55,600
2022/06/15 13,580 13,820 13,520 13,710 82,800
2022/06/14 13,630 13,750 13,580 13,660 75,500
2022/06/13 13,700 13,880 13,680 13,840 50,800
2022/06/10 14,170 14,190 13,940 13,970 68,500
2022/06/09 14,310 14,480 14,280 14,370 51,200
2022/06/08 14,450 14,690 14,380 14,430 63,500
2022/06/07 14,330 14,380 14,220 14,230 57,100
2022/06/06 14,110 14,360 14,080 14,320 56,300
2022/06/03 14,390 14,510 14,220 14,250 48,600
2022/06/02 14,350 14,440 14,010 14,320 74,700
2022/06/01 14,640 14,640 14,300 14,350 83,800
2022/05/31 14,410 14,640 14,140 14,600 279,000
2022/05/30 14,220 14,650 14,200 14,590 177,600
2022/05/27 14,140 14,240 14,000 14,030 86,000
2022/05/26 13,680 14,060 13,680 13,910 82,800
2022/05/25 13,780 13,940 13,680 13,730 96,900
2022/05/24 14,150 14,180 13,690 13,740 101,500
2022/05/23 14,100 14,390 14,030 14,390 64,400
2022/05/20 14,020 14,100 13,750 14,070 88,600
2022/05/19 13,910 13,980 13,710 13,910 68,300
2022/05/18 13,920 14,250 13,880 14,160 92,200
2022/05/17 13,500 14,020 13,500 13,920 146,700
2022/05/16 14,200 14,240 13,510 13,600 130,600
2022/05/13 13,770 14,220 13,710 14,170 144,000
2022/05/12 14,740 14,780 13,800 13,830 168,100
2022/05/11 14,850 15,080 14,840 15,030 71,400
2022/05/10 14,970 15,040 14,840 14,970 103,900
2022/05/09 15,130 15,190 14,960 15,040 80,600
2022/05/06 15,050 15,260 14,920 15,170 106,600
2022/05/02 15,230 15,310 14,940 15,110 106,100
2022/04/28 15,050 15,310 14,890 15,250 137,300
2022/04/27 14,670 15,110 14,600 15,010 212,600
2022/04/26 14,690 14,790 14,650 14,760 112,800
2022/04/25 14,600 14,760 14,560 14,740 98,800
2022/04/22 14,750 14,800 14,590 14,800 77,000
2022/04/21 14,870 14,950 14,800 14,900 57,900
2022/04/20 14,880 15,000 14,730 14,850 58,700
2022/04/19 14,620 14,810 14,620 14,780 94,700
2022/04/18 14,540 14,620 14,360 14,520 54,200
2022/04/15 14,550 14,680 14,520 14,650 37,000
2022/04/14 14,600 14,650 14,540 14,570 74,500
2022/04/13 14,550 14,750 14,470 14,740 78,000
2022/04/12 14,540 14,580 14,430 14,480 114,100
2022/04/11 14,890 14,890 14,390 14,550 100,900
2022/04/08 14,780 14,960 14,630 14,960 124,400
2022/04/07 14,880 14,880 14,700 14,860 91,400
2022/04/06 14,890 14,980 14,790 14,940 84,100
2022/04/05 15,300 15,400 15,070 15,170 108,400
2022/04/04 14,600 15,210 14,600 15,130 153,500
2022/04/01 13,810 14,560 13,770 14,550 131,200
2022/03/31 13,890 14,040 13,840 13,970 145,100
2022/03/30 14,370 14,390 13,930 14,070 100,200
2022/03/29 14,370 14,420 14,100 14,340 119,000
2022/03/28 14,260 14,260 13,980 14,130 56,800
2022/03/25 14,340 14,390 14,150 14,220 69,400
2022/03/24 14,210 14,350 14,080 14,310 79,700
2022/03/23 13,980 14,270 13,880 14,270 104,300
2022/03/22 13,720 13,770 13,590 13,750 141,000
2022/03/18 13,760 13,820 13,590 13,770 104,500
2022/03/17 13,880 14,000 13,580 13,720 109,900
2022/03/16 13,280 13,460 13,230 13,410 102,200
2022/03/15 13,370 13,510 13,280 13,300 83,300
2022/03/14 13,140 13,460 13,100 13,370 77,600
2022/03/11 13,260 13,260 12,970 13,080 171,000
2022/03/10 13,450 13,650 13,340 13,560 92,700
2022/03/09 13,590 13,700 13,260 13,310 111,100
2022/03/08 13,210 13,680 13,210 13,480 128,200
2022/03/07 13,790 13,790 13,290 13,430 145,900
2022/03/04 14,140 14,260 13,840 13,980 98,700
2022/03/03 14,550 14,580 14,140 14,140 59,700
2022/03/02 14,240 14,450 14,190 14,310 69,200
2022/03/01 14,350 14,600 14,320 14,520 96,700
2022/02/28 14,100 14,240 13,970 14,200 109,800
2022/02/25 14,400 14,510 14,090 14,220 115,900
2022/02/24 14,040 14,150 13,880 14,130 164,500
2022/02/22 14,010 14,400 13,980 14,250 93,600
2022/02/21 14,060 14,330 13,950 14,190 94,500
2022/02/18 14,190 14,430 14,170 14,360 118,200
2022/02/17 14,470 14,730 14,310 14,490 125,900
2022/02/16 14,870 14,960 14,470 14,510 135,000
2022/02/15 14,880 15,090 14,550 14,720 159,900
2022/02/14 14,190 14,790 14,000 14,490 144,100
2022/02/10 14,620 14,810 14,580 14,710 88,600
2022/02/09 14,260 14,630 14,260 14,600 92,900
2022/02/08 14,310 14,390 14,080 14,100 73,800
2022/02/07 14,060 14,190 13,970 14,130 82,100
2022/02/04 13,790 14,220 13,690 14,130 99,100
2022/02/03 13,890 13,960 13,730 13,790 86,300
2022/02/02 13,780 14,160 13,720 14,150 105,100
2022/02/01 13,950 14,020 13,530 13,710 147,000
2022/01/31 13,350 13,870 13,300 13,700 170,100
2022/01/28 13,400 13,710 13,180 13,340 202,400
2022/01/27 13,930 13,930 13,150 13,180 217,700
2022/01/26 14,270 14,280 13,890 13,920 133,100
2022/01/25 14,800 14,870 14,180 14,270 103,900
2022/01/24 14,840 14,910 14,440 14,770 138,100
2022/01/21 15,470 15,470 14,950 15,090 98,300
2022/01/20 15,220 15,570 15,100 15,500 93,000
2022/01/19 15,730 15,740 15,130 15,210 141,800
2022/01/18 16,280 16,330 16,020 16,130 77,600
2022/01/17 16,350 16,490 16,240 16,290 96,200
2022/01/14 16,920 16,920 16,300 16,360 141,400
2022/01/13 17,860 17,920 17,010 17,010 112,200
2022/01/12 17,690 18,060 17,670 18,000 72,400
2022/01/11 17,610 17,670 17,290 17,630 74,800
2022/01/07 17,410 17,630 17,380 17,620 62,300
2022/01/06 17,920 18,020 17,410 17,410 82,300
2022/01/05 18,030 18,310 18,020 18,090 67,300
2022/01/04 18,000 18,100 17,840 17,900 59,500

このページの先頭へ