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
2023/12/29 23,270 23,395 23,210 23,380 37,300
2023/12/28 23,370 23,525 23,340 23,435 25,300
2023/12/27 23,230 23,585 23,230 23,560 38,800
2023/12/26 23,145 23,355 23,020 23,200 27,300
2023/12/25 23,475 23,475 23,145 23,155 24,300
2023/12/22 23,480 23,605 23,310 23,340 42,700
2023/12/21 23,160 23,535 23,160 23,360 33,500
2023/12/20 23,255 23,600 23,250 23,410 67,400
2023/12/19 22,855 23,015 22,700 23,000 45,400
2023/12/18 22,860 23,015 22,640 22,905 47,100
2023/12/15 22,910 23,285 22,795 23,190 75,400
2023/12/14 23,070 23,235 22,910 23,010 41,000
2023/12/13 23,200 23,350 23,025 23,150 46,700
2023/12/12 22,945 23,090 22,870 23,065 40,200
2023/12/11 22,675 22,920 22,575 22,920 52,800
2023/12/08 22,920 23,025 22,470 22,565 72,500
2023/12/07 23,090 23,340 23,030 23,125 56,800
2023/12/06 22,495 23,235 22,460 23,225 70,100
2023/12/05 22,340 22,575 22,340 22,460 78,200
2023/12/04 22,710 22,860 22,620 22,735 82,400
2023/12/01 23,000 23,000 22,590 22,755 91,200
2023/11/30 22,735 22,990 22,350 22,990 202,500
2023/11/29 22,835 23,200 22,830 23,070 61,300
2023/11/28 22,760 22,925 22,525 22,925 64,600
2023/11/27 22,850 22,875 22,615 22,760 80,000
2023/11/24 22,695 22,865 22,555 22,785 64,400
2023/11/22 22,290 22,490 22,185 22,480 63,800
2023/11/21 22,450 22,580 22,250 22,380 68,800
2023/11/20 22,600 23,115 22,565 22,610 72,900
2023/11/17 22,500 22,600 22,370 22,575 76,800
2023/11/16 22,680 23,045 22,500 22,500 84,500
2023/11/15 22,670 23,425 22,670 23,160 137,100
2023/11/14 22,020 22,650 22,020 22,220 182,300
2023/11/13 21,600 21,795 21,100 21,435 62,100
2023/11/10 21,720 21,835 21,570 21,740 50,000
2023/11/09 21,365 21,850 21,310 21,735 70,900
2023/11/08 21,580 21,580 21,200 21,285 77,800
2023/11/07 21,700 21,925 21,440 21,490 62,900
2023/11/06 21,920 22,060 21,605 21,740 114,800
2023/11/02 21,630 21,940 21,500 21,720 86,900
2023/11/01 21,840 21,925 21,110 21,330 86,700
2023/10/31 21,345 21,650 21,155 21,620 77,000
2023/10/30 21,350 21,450 21,065 21,285 448,600
2023/10/27 20,520 21,280 20,450 21,250 115,700
2023/10/26 20,500 20,525 20,265 20,495 67,400
2023/10/25 20,900 20,900 20,540 20,610 74,100
2023/10/24 20,980 20,980 20,245 20,855 86,600
2023/10/23 21,335 21,345 20,810 20,855 72,400
2023/10/20 21,570 21,600 21,210 21,335 62,300
2023/10/19 21,430 21,600 21,255 21,445 43,700
2023/10/18 21,650 21,650 21,330 21,585 45,100
2023/10/17 21,120 21,630 21,120 21,590 92,300
2023/10/16 21,300 21,355 21,010 21,085 82,000
2023/10/13 21,970 21,970 21,435 21,550 73,000
2023/10/12 22,080 22,270 21,825 22,215 96,200
2023/10/11 22,095 22,095 21,780 21,815 61,300
2023/10/10 22,010 22,120 21,775 22,120 98,800
2023/10/06 21,575 22,010 21,575 21,765 74,500
2023/10/05 21,670 21,795 21,460 21,690 66,700
2023/10/04 21,560 21,855 21,460 21,585 76,300
2023/10/03 22,360 22,375 22,000 22,005 65,800
2023/10/02 23,140 23,155 22,340 22,350 69,900
2023/09/29 22,925 22,925 22,570 22,775 79,200
2023/09/28 22,945 23,285 22,855 23,055 76,200
2023/09/27 22,970 23,255 22,760 23,230 71,600
2023/09/26 23,100 23,270 23,010 23,090 56,800
2023/09/25 23,350 23,480 23,150 23,285 85,000
2023/09/22 22,930 23,375 22,880 23,190 63,700
2023/09/21 23,370 23,635 23,110 23,240 60,800
2023/09/20 23,850 24,025 23,585 23,610 67,500
2023/09/19 23,775 24,150 23,690 23,900 96,300
2023/09/15 23,585 24,040 23,505 23,910 129,400
2023/09/14 23,475 23,885 23,405 23,800 67,100
2023/09/13 23,660 23,850 23,390 23,450 68,600
2023/09/12 23,985 24,230 23,655 23,870 50,600
2023/09/11 24,040 24,100 23,805 23,870 42,900
2023/09/08 23,940 24,270 23,860 23,950 91,000
2023/09/07 23,970 24,205 23,935 23,935 71,800
2023/09/06 24,340 24,485 23,970 24,050 79,700
2023/09/05 24,580 24,765 24,345 24,590 51,400
2023/09/04 24,405 24,650 24,345 24,565 57,100
2023/09/01 23,980 24,530 23,960 24,475 87,800
2023/08/31 23,815 24,395 23,815 24,260 183,600
2023/08/30 23,550 23,685 23,505 23,630 62,300
2023/08/29 23,645 23,680 23,410 23,530 41,100
2023/08/28 23,620 23,795 23,460 23,600 79,100
2023/08/25 22,825 23,555 22,825 23,340 101,300
2023/08/24 22,605 23,055 22,605 23,005 83,400
2023/08/23 22,445 22,825 22,445 22,650 43,600
2023/08/22 22,175 22,670 22,170 22,635 52,300
2023/08/21 22,340 22,520 22,310 22,340 49,400
2023/08/18 22,130 22,305 22,045 22,230 61,600
2023/08/17 23,075 23,075 22,335 22,490 62,900
2023/08/16 22,480 23,290 22,125 22,960 118,100
2023/08/15 22,830 23,480 22,435 22,780 241,800
2023/08/14 21,785 21,905 21,535 21,740 128,500
2023/08/10 21,310 21,750 21,310 21,685 65,000
2023/08/09 21,355 21,400 21,170 21,305 61,600
2023/08/08 21,500 21,945 21,400 21,405 105,000
2023/08/07 20,520 21,200 20,520 21,180 72,400
2023/08/04 20,240 20,525 20,240 20,485 48,400
2023/08/03 20,510 20,515 20,320 20,400 52,200
2023/08/02 20,910 21,045 20,640 20,715 40,900
2023/08/01 21,115 21,245 21,040 21,145 34,900
2023/07/31 20,950 21,110 20,795 21,070 61,900
2023/07/28 20,420 20,630 20,320 20,565 58,200
2023/07/27 20,715 20,800 20,650 20,720 39,900
2023/07/26 20,660 20,780 20,530 20,765 37,800
2023/07/25 20,815 20,840 20,600 20,720 36,800
2023/07/24 20,865 20,960 20,705 20,795 37,200
2023/07/21 20,685 20,770 20,420 20,655 53,000
2023/07/20 20,940 21,040 20,640 20,640 53,900
2023/07/19 21,175 21,200 20,895 21,030 57,800
2023/07/18 21,030 21,160 20,910 21,065 63,400
2023/07/14 21,015 21,100 20,660 20,890 65,500
2023/07/13 20,580 20,895 20,580 20,800 57,800
2023/07/12 20,515 20,630 20,460 20,500 56,300
2023/07/11 20,595 20,630 20,325 20,385 57,400
2023/07/10 20,635 20,700 20,445 20,460 70,700
2023/07/07 20,505 20,755 20,450 20,595 55,000
2023/07/06 20,640 20,790 20,510 20,615 95,200
2023/07/05 20,575 20,785 20,575 20,705 38,900
2023/07/04 21,005 21,030 20,755 20,795 50,400
2023/07/03 20,950 21,195 20,950 21,160 72,100
2023/06/30 20,690 20,690 20,420 20,600 72,900
2023/06/29 20,890 20,920 20,650 20,730 59,300
2023/06/28 20,380 20,905 20,380 20,880 49,100
2023/06/27 20,485 20,550 20,205 20,375 41,900
2023/06/26 20,590 20,590 20,280 20,490 64,300
2023/06/23 21,170 21,200 20,500 20,600 79,100
2023/06/22 21,200 21,265 20,980 20,985 78,600
2023/06/21 20,745 21,395 20,745 21,200 78,000
2023/06/20 20,600 20,835 20,360 20,825 113,700
2023/06/19 21,650 21,700 20,920 21,005 99,900
2023/06/16 21,565 21,710 21,390 21,550 138,800
2023/06/15 21,850 21,900 21,625 21,625 49,300
2023/06/14 21,655 21,950 21,580 21,850 79,500
2023/06/13 21,345 21,525 21,320 21,425 59,300
2023/06/12 21,410 21,530 21,345 21,425 29,400
2023/06/09 21,165 21,555 21,165 21,355 75,700
2023/06/08 21,365 21,540 21,065 21,165 48,600
2023/06/07 21,500 21,730 21,225 21,415 93,500
2023/06/06 21,120 21,375 20,930 21,280 65,400
2023/06/05 21,070 21,225 20,995 21,205 64,100
2023/06/02 20,490 21,000 20,490 20,800 84,700
2023/06/01 20,170 20,430 20,120 20,330 57,300
2023/05/31 20,090 20,360 20,020 20,170 234,300
2023/05/30 20,290 20,400 20,060 20,270 64,900
2023/05/29 20,160 20,210 19,960 20,130 54,600
2023/05/26 19,790 19,950 19,680 19,850 72,600
2023/05/25 19,890 20,050 19,850 19,860 62,400
2023/05/24 20,150 20,210 20,020 20,050 79,000
2023/05/23 20,590 20,690 20,140 20,310 104,700
2023/05/22 20,610 20,630 20,210 20,290 101,600
2023/05/19 20,680 20,950 20,440 20,620 92,000
2023/05/18 20,630 20,950 20,240 20,860 160,100
2023/05/17 19,780 20,640 19,300 20,590 250,600
2023/05/16 19,090 19,210 18,870 18,900 85,300
2023/05/15 18,480 18,940 18,450 18,910 66,300
2023/05/12 18,350 18,480 18,290 18,430 35,800
2023/05/11 18,390 18,470 18,240 18,350 40,900
2023/05/10 18,800 18,880 18,440 18,450 44,700
2023/05/09 18,600 18,800 18,540 18,730 59,300
2023/05/08 18,540 18,580 18,370 18,420 45,900
2023/05/02 18,630 18,630 18,230 18,360 43,900
2023/05/01 18,720 18,880 18,500 18,620 42,800
2023/04/28 18,450 18,480 18,290 18,480 55,400
2023/04/27 18,230 18,340 18,100 18,200 50,000
2023/04/26 18,250 18,290 18,080 18,190 44,800
2023/04/25 18,290 18,480 18,210 18,320 36,400
2023/04/24 18,300 18,300 18,030 18,170 34,500
2023/04/21 18,110 18,190 17,950 18,090 43,400
2023/04/20 17,980 18,080 17,900 17,970 51,200
2023/04/19 18,140 18,160 17,840 17,980 61,000
2023/04/18 18,200 18,290 18,030 18,230 46,200
2023/04/17 18,250 18,450 17,940 18,190 73,200
2023/04/14 17,840 18,230 17,800 18,130 62,600
2023/04/13 17,900 17,900 17,730 17,860 61,300
2023/04/12 17,770 17,910 17,690 17,810 74,500
2023/04/11 17,950 18,020 17,750 17,770 71,500
2023/04/10 17,780 17,780 17,520 17,770 76,100
2023/04/07 17,580 17,780 17,580 17,680 46,300
2023/04/06 17,600 17,610 17,380 17,500 83,400
2023/04/05 17,980 18,090 17,680 17,760 102,600
2023/04/04 18,570 18,570 18,180 18,260 87,900
2023/04/03 18,850 18,880 18,470 18,590 73,000
2023/03/31 18,680 18,740 18,270 18,570 90,400
2023/03/30 18,830 18,950 18,400 18,510 78,100
2023/03/29 18,700 18,750 18,350 18,670 103,600
2023/03/28 18,430 18,660 18,430 18,630 40,700
2023/03/27 18,440 18,470 18,280 18,420 38,000
2023/03/24 18,480 18,540 18,310 18,440 47,700
2023/03/23 18,400 18,540 18,190 18,530 42,400
2023/03/22 18,420 18,680 18,330 18,530 64,700
2023/03/20 18,460 18,490 18,040 18,170 64,800
2023/03/17 18,380 18,560 18,270 18,490 77,600
2023/03/16 18,340 18,450 18,070 18,170 81,300
2023/03/15 19,090 19,130 18,680 18,740 66,200
2023/03/14 18,960 19,220 18,620 19,140 78,500
2023/03/13 19,500 19,500 19,140 19,290 42,200
2023/03/10 19,500 19,890 19,500 19,680 62,000
2023/03/09 19,890 20,050 19,720 19,900 80,400
2023/03/08 20,070 20,180 19,890 19,920 71,500
2023/03/07 20,280 20,340 20,150 20,300 49,000
2023/03/06 20,260 20,440 20,110 20,180 49,400
2023/03/03 19,940 20,300 19,870 20,150 74,300
2023/03/02 19,960 20,070 19,630 19,740 62,400
2023/03/01 19,770 19,890 19,320 19,710 71,800
2023/02/28 19,580 19,870 19,550 19,770 89,700
2023/02/27 20,010 20,020 19,720 19,790 44,000
2023/02/24 20,300 20,300 19,970 20,230 51,800
2023/02/22 20,220 20,270 20,110 20,220 71,300
2023/02/21 20,280 20,360 20,200 20,270 46,100
2023/02/20 20,430 20,490 20,150 20,230 57,300
2023/02/17 19,940 20,460 19,830 20,290 102,800
2023/02/16 19,310 19,950 19,200 19,810 142,100
2023/02/15 19,000 20,000 18,970 20,000 164,900
2023/02/14 18,560 18,730 18,440 18,710 71,300
2023/02/13 18,360 18,490 18,260 18,260 58,700
2023/02/10 18,500 18,770 18,400 18,400 35,900
2023/02/09 18,570 18,760 18,550 18,720 27,600
2023/02/08 18,890 19,070 18,750 18,770 43,200
2023/02/07 18,790 18,880 18,640 18,720 24,200
2023/02/06 18,990 19,130 18,560 18,660 47,100
2023/02/03 18,470 18,920 18,440 18,830 50,200
2023/02/02 18,760 18,790 18,560 18,620 31,300
2023/02/01 18,600 18,760 18,510 18,520 38,100
2023/01/31 18,560 18,730 18,430 18,470 65,900
2023/01/30 18,910 19,000 18,560 18,610 50,300
2023/01/27 18,970 19,030 18,840 18,880 21,200
2023/01/26 18,970 19,000 18,730 18,860 29,100
2023/01/25 18,680 19,100 18,590 19,030 48,000
2023/01/24 18,750 18,750 18,520 18,710 39,200
2023/01/23 18,350 18,440 18,190 18,290 31,900
2023/01/20 18,650 18,650 18,240 18,290 34,600
2023/01/19 18,580 18,630 18,430 18,510 34,000
2023/01/18 18,130 18,620 18,130 18,580 39,400
2023/01/17 18,200 18,200 17,980 18,000 26,200
2023/01/16 17,900 18,150 17,880 18,110 32,000
2023/01/13 18,410 18,460 18,100 18,100 27,000
2023/01/12 18,440 18,540 18,280 18,330 39,600
2023/01/11 18,170 18,380 18,010 18,370 58,400
2023/01/10 18,090 18,150 17,810 17,810 37,100
2023/01/06 17,800 17,980 17,690 17,690 48,300
2023/01/05 18,070 18,070 17,780 18,010 53,800
2023/01/04 18,360 18,410 17,960 17,960 64,000

このページの先頭へ