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 |
|---|---|---|---|---|---|
| 2024/12/30 | 35,190 | 35,190 | 34,310 | 34,480 | 80,700 |
| 2024/12/27 | 35,350 | 35,440 | 35,000 | 35,340 | 48,500 |
| 2024/12/26 | 34,790 | 35,350 | 34,310 | 35,350 | 70,700 |
| 2024/12/25 | 34,520 | 34,590 | 34,200 | 34,550 | 30,100 |
| 2024/12/24 | 34,710 | 34,880 | 34,390 | 34,570 | 21,700 |
| 2024/12/23 | 34,450 | 34,830 | 34,450 | 34,710 | 34,500 |
| 2024/12/20 | 35,680 | 35,870 | 34,450 | 34,450 | 101,600 |
| 2024/12/19 | 34,900 | 35,310 | 34,800 | 35,180 | 47,700 |
| 2024/12/18 | 34,890 | 35,240 | 34,370 | 35,020 | 48,900 |
| 2024/12/17 | 35,340 | 35,340 | 34,650 | 34,670 | 84,000 |
| 2024/12/16 | 35,090 | 35,330 | 34,470 | 34,910 | 80,400 |
| 2024/12/13 | 34,000 | 34,940 | 33,670 | 34,940 | 96,200 |
| 2024/12/12 | 34,230 | 34,760 | 34,000 | 34,260 | 68,100 |
| 2024/12/11 | 34,080 | 34,200 | 33,520 | 33,990 | 70,100 |
| 2024/12/10 | 34,180 | 34,330 | 33,850 | 33,940 | 57,100 |
| 2024/12/09 | 33,580 | 34,080 | 33,580 | 34,070 | 61,400 |
| 2024/12/06 | 33,800 | 33,800 | 33,330 | 33,400 | 44,600 |
| 2024/12/05 | 33,470 | 33,940 | 33,320 | 33,430 | 69,600 |
| 2024/12/04 | 33,600 | 33,660 | 33,110 | 33,370 | 66,300 |
| 2024/12/03 | 33,390 | 33,800 | 33,110 | 33,790 | 86,800 |
| 2024/12/02 | 32,610 | 33,130 | 32,610 | 33,060 | 45,100 |
| 2024/11/29 | 32,930 | 32,950 | 32,580 | 32,780 | 31,300 |
| 2024/11/28 | 32,490 | 32,870 | 32,490 | 32,800 | 28,600 |
| 2024/11/27 | 32,800 | 32,980 | 32,270 | 32,490 | 44,500 |
| 2024/11/26 | 32,530 | 32,890 | 32,450 | 32,810 | 40,300 |
| 2024/11/25 | 32,370 | 32,800 | 31,900 | 32,800 | 195,700 |
| 2024/11/22 | 32,880 | 32,900 | 32,330 | 32,370 | 66,100 |
| 2024/11/21 | 32,640 | 33,000 | 32,640 | 32,780 | 39,100 |
| 2024/11/20 | 32,930 | 33,300 | 32,590 | 32,840 | 53,400 |
| 2024/11/19 | 32,960 | 33,090 | 32,080 | 32,850 | 69,100 |
| 2024/11/18 | 32,500 | 32,960 | 32,150 | 32,960 | 62,700 |
| 2024/11/15 | 32,480 | 32,680 | 31,910 | 32,430 | 82,900 |
| 2024/11/14 | 32,200 | 32,940 | 31,820 | 32,190 | 137,800 |
| 2024/11/13 | 32,560 | 32,910 | 31,920 | 32,190 | 100,400 |
| 2024/11/12 | 31,690 | 32,820 | 31,690 | 31,970 | 90,300 |
| 2024/11/11 | 31,840 | 32,050 | 31,570 | 31,870 | 52,800 |
| 2024/11/08 | 31,940 | 32,210 | 31,670 | 32,040 | 60,700 |
| 2024/11/07 | 31,620 | 32,000 | 31,300 | 31,630 | 91,400 |
| 2024/11/06 | 31,150 | 31,320 | 30,840 | 30,940 | 70,600 |
| 2024/11/05 | 30,940 | 31,410 | 30,880 | 31,020 | 77,700 |
| 2024/11/01 | 31,180 | 31,190 | 30,800 | 30,910 | 70,200 |
| 2024/10/31 | 31,000 | 31,400 | 30,750 | 31,100 | 78,900 |
| 2024/10/30 | 31,070 | 31,370 | 30,860 | 31,190 | 382,400 |
| 2024/10/29 | 30,990 | 31,020 | 30,670 | 30,910 | 46,300 |
| 2024/10/28 | 30,970 | 31,460 | 30,760 | 31,000 | 56,800 |
| 2024/10/25 | 30,810 | 30,970 | 30,600 | 30,970 | 51,200 |
| 2024/10/24 | 31,080 | 31,180 | 30,830 | 30,930 | 37,600 |
| 2024/10/23 | 31,050 | 31,270 | 30,950 | 31,080 | 40,900 |
| 2024/10/22 | 31,150 | 31,400 | 30,910 | 31,150 | 47,300 |
| 2024/10/21 | 31,480 | 31,730 | 31,320 | 31,350 | 66,700 |
| 2024/10/18 | 32,000 | 32,140 | 31,330 | 31,340 | 87,000 |
| 2024/10/17 | 32,140 | 32,170 | 31,660 | 31,660 | 42,900 |
| 2024/10/16 | 32,200 | 32,650 | 32,060 | 32,140 | 48,600 |
| 2024/10/15 | 32,620 | 32,810 | 31,950 | 32,060 | 69,100 |
| 2024/10/11 | 32,660 | 32,940 | 31,950 | 32,020 | 79,400 |
| 2024/10/10 | 32,290 | 32,630 | 31,920 | 32,610 | 77,100 |
| 2024/10/09 | 32,040 | 32,440 | 31,550 | 32,060 | 79,500 |
| 2024/10/08 | 31,020 | 31,680 | 30,980 | 31,550 | 89,400 |
| 2024/10/07 | 32,520 | 32,550 | 31,400 | 31,400 | 124,100 |
| 2024/10/04 | 31,840 | 32,730 | 31,840 | 32,400 | 64,900 |
| 2024/10/03 | 32,160 | 32,300 | 31,710 | 31,840 | 50,700 |
| 2024/10/02 | 32,080 | 32,410 | 31,520 | 31,540 | 62,700 |
| 2024/10/01 | 32,020 | 32,550 | 31,950 | 32,420 | 50,200 |
| 2024/09/30 | 31,930 | 32,630 | 30,990 | 31,870 | 115,100 |
| 2024/09/27 | 33,310 | 33,320 | 32,240 | 32,630 | 84,300 |
| 2024/09/26 | 32,400 | 33,240 | 32,100 | 33,240 | 100,700 |
| 2024/09/25 | 32,500 | 32,780 | 31,840 | 31,840 | 74,400 |
| 2024/09/24 | 32,500 | 32,850 | 32,020 | 32,420 | 92,400 |
| 2024/09/20 | 32,750 | 32,890 | 32,300 | 32,320 | 110,100 |
| 2024/09/19 | 32,700 | 33,100 | 32,460 | 32,850 | 48,300 |
| 2024/09/18 | 32,500 | 32,700 | 32,050 | 32,600 | 48,400 |
| 2024/09/17 | 32,060 | 32,480 | 31,510 | 32,160 | 75,300 |
| 2024/09/13 | 32,610 | 32,880 | 32,300 | 32,480 | 55,900 |
| 2024/09/12 | 32,420 | 33,100 | 32,330 | 32,660 | 72,300 |
| 2024/09/11 | 32,800 | 33,290 | 32,170 | 32,300 | 96,700 |
| 2024/09/10 | 32,590 | 33,270 | 32,310 | 33,000 | 78,200 |
| 2024/09/09 | 31,150 | 32,310 | 31,150 | 32,000 | 106,500 |
| 2024/09/06 | 32,000 | 32,810 | 31,450 | 31,540 | 116,300 |
| 2024/09/05 | 31,370 | 32,100 | 31,280 | 31,790 | 88,700 |
| 2024/09/04 | 31,120 | 31,880 | 31,120 | 31,430 | 102,500 |
| 2024/09/03 | 31,300 | 32,050 | 31,080 | 31,930 | 63,200 |
| 2024/09/02 | 30,750 | 31,110 | 30,570 | 31,080 | 76,300 |
| 2024/08/30 | 30,500 | 30,900 | 30,270 | 30,660 | 186,300 |
| 2024/08/29 | 30,520 | 30,760 | 30,320 | 30,500 | 63,000 |
| 2024/08/28 | 31,120 | 31,430 | 30,840 | 30,840 | 73,000 |
| 2024/08/27 | 29,760 | 31,150 | 29,760 | 31,120 | 86,000 |
| 2024/08/26 | 29,380 | 30,000 | 29,065 | 29,760 | 62,600 |
| 2024/08/23 | 29,410 | 30,120 | 29,410 | 29,880 | 69,900 |
| 2024/08/22 | 28,600 | 29,605 | 28,600 | 29,605 | 54,300 |
| 2024/08/21 | 28,300 | 28,990 | 28,250 | 28,700 | 53,700 |
| 2024/08/20 | 28,915 | 29,020 | 28,600 | 28,765 | 45,000 |
| 2024/08/19 | 29,200 | 29,200 | 28,520 | 28,520 | 55,300 |
| 2024/08/16 | 28,635 | 29,450 | 28,635 | 29,450 | 58,600 |
| 2024/08/15 | 28,230 | 28,635 | 27,850 | 28,135 | 75,300 |
| 2024/08/14 | 28,295 | 28,635 | 27,125 | 28,200 | 161,400 |
| 2024/08/13 | 26,020 | 26,940 | 25,900 | 26,585 | 109,400 |
| 2024/08/09 | 25,740 | 25,990 | 24,600 | 25,050 | 78,700 |
| 2024/08/08 | 25,215 | 25,360 | 24,810 | 25,080 | 45,400 |
| 2024/08/07 | 24,240 | 26,090 | 24,170 | 25,215 | 61,900 |
| 2024/08/06 | 23,965 | 25,020 | 23,740 | 24,520 | 84,300 |
| 2024/08/05 | 24,425 | 24,535 | 21,960 | 22,235 | 55,300 |
| 2024/08/02 | 26,250 | 26,430 | 25,425 | 25,425 | 73,100 |
| 2024/08/01 | 27,955 | 27,985 | 26,950 | 27,410 | 50,100 |
| 2024/07/31 | 27,900 | 28,250 | 27,750 | 28,210 | 43,200 |
| 2024/07/30 | 27,900 | 28,210 | 27,620 | 28,105 | 41,300 |
| 2024/07/29 | 27,690 | 27,950 | 27,505 | 27,790 | 34,200 |
| 2024/07/26 | 27,270 | 27,755 | 27,115 | 27,260 | 32,600 |
| 2024/07/25 | 27,830 | 27,865 | 27,320 | 27,455 | 61,300 |
| 2024/07/24 | 28,475 | 28,620 | 28,155 | 28,305 | 42,300 |
| 2024/07/23 | 28,880 | 29,280 | 28,630 | 28,630 | 28,300 |
| 2024/07/22 | 29,275 | 29,275 | 28,855 | 29,000 | 34,900 |
| 2024/07/19 | 29,250 | 29,520 | 28,825 | 29,275 | 41,200 |
| 2024/07/18 | 29,115 | 29,530 | 29,110 | 29,230 | 51,500 |
| 2024/07/17 | 30,180 | 30,200 | 29,315 | 29,540 | 32,400 |
| 2024/07/16 | 29,600 | 30,020 | 29,600 | 29,890 | 30,500 |
| 2024/07/12 | 29,800 | 30,360 | 29,800 | 29,885 | 45,200 |
| 2024/07/11 | 30,370 | 30,370 | 29,930 | 30,070 | 43,900 |
| 2024/07/10 | 30,010 | 30,100 | 29,500 | 29,895 | 67,500 |
| 2024/07/09 | 29,960 | 30,500 | 29,960 | 30,100 | 62,400 |
| 2024/07/08 | 29,400 | 30,520 | 29,330 | 30,290 | 83,100 |
| 2024/07/05 | 29,765 | 29,765 | 29,370 | 29,465 | 41,900 |
| 2024/07/04 | 29,945 | 29,995 | 29,600 | 29,765 | 49,800 |
| 2024/07/03 | 29,460 | 29,920 | 29,270 | 29,840 | 88,100 |
| 2024/07/02 | 29,995 | 29,995 | 29,405 | 29,460 | 101,700 |
| 2024/07/01 | 30,300 | 30,670 | 29,695 | 29,995 | 63,300 |
| 2024/06/28 | 30,640 | 30,780 | 29,890 | 29,965 | 103,500 |
| 2024/06/27 | 29,435 | 30,500 | 29,435 | 30,440 | 120,600 |
| 2024/06/26 | 29,375 | 29,980 | 29,375 | 29,935 | 89,500 |
| 2024/06/25 | 29,660 | 30,080 | 29,555 | 29,680 | 89,900 |
| 2024/06/24 | 28,720 | 29,565 | 28,450 | 29,400 | 97,600 |
| 2024/06/21 | 28,850 | 29,010 | 28,435 | 28,440 | 107,800 |
| 2024/06/20 | 28,400 | 28,985 | 28,025 | 28,905 | 85,500 |
| 2024/06/19 | 28,260 | 28,470 | 27,970 | 28,060 | 50,900 |
| 2024/06/18 | 27,970 | 28,330 | 27,870 | 28,260 | 65,600 |
| 2024/06/17 | 27,835 | 27,980 | 27,725 | 27,850 | 42,400 |
| 2024/06/14 | 27,470 | 28,400 | 27,470 | 28,105 | 71,100 |
| 2024/06/13 | 27,460 | 27,670 | 27,000 | 27,600 | 56,700 |
| 2024/06/12 | 27,470 | 27,635 | 27,230 | 27,410 | 45,700 |
| 2024/06/11 | 27,930 | 27,930 | 27,170 | 27,210 | 76,700 |
| 2024/06/10 | 27,645 | 28,145 | 27,645 | 27,765 | 54,100 |
| 2024/06/07 | 27,545 | 28,030 | 27,545 | 27,915 | 62,600 |
| 2024/06/06 | 27,970 | 27,995 | 27,340 | 27,575 | 73,500 |
| 2024/06/05 | 27,500 | 27,860 | 27,400 | 27,710 | 86,600 |
| 2024/06/04 | 27,005 | 27,750 | 26,950 | 27,700 | 107,900 |
| 2024/06/03 | 26,155 | 27,090 | 26,065 | 26,775 | 123,800 |
| 2024/05/31 | 24,650 | 25,740 | 24,650 | 25,740 | 266,600 |
| 2024/05/30 | 24,500 | 24,700 | 24,375 | 24,595 | 64,900 |
| 2024/05/29 | 24,635 | 24,825 | 24,415 | 24,740 | 49,000 |
| 2024/05/28 | 24,595 | 24,710 | 24,315 | 24,695 | 92,700 |
| 2024/05/27 | 24,275 | 24,540 | 24,275 | 24,475 | 63,300 |
| 2024/05/24 | 24,020 | 24,545 | 23,940 | 24,380 | 98,200 |
| 2024/05/23 | 24,115 | 24,535 | 24,070 | 24,260 | 57,700 |
| 2024/05/22 | 24,500 | 24,595 | 24,070 | 24,105 | 81,000 |
| 2024/05/21 | 24,580 | 24,825 | 24,040 | 24,290 | 101,300 |
| 2024/05/20 | 25,230 | 25,285 | 24,555 | 24,695 | 79,600 |
| 2024/05/17 | 25,500 | 25,720 | 25,160 | 25,230 | 113,100 |
| 2024/05/16 | 25,500 | 25,515 | 24,145 | 25,390 | 127,200 |
| 2024/05/15 | 25,190 | 25,635 | 24,890 | 25,380 | 90,100 |
| 2024/05/14 | 25,425 | 25,720 | 25,110 | 25,380 | 127,200 |
| 2024/05/13 | 25,640 | 26,000 | 25,405 | 25,710 | 45,000 |
| 2024/05/10 | 24,930 | 26,000 | 24,930 | 25,440 | 125,200 |
| 2024/05/09 | 24,895 | 25,150 | 24,570 | 24,585 | 43,800 |
| 2024/05/08 | 25,490 | 25,500 | 24,770 | 24,895 | 85,400 |
| 2024/05/07 | 25,695 | 25,775 | 25,450 | 25,720 | 38,700 |
| 2024/05/02 | 25,350 | 25,650 | 25,350 | 25,645 | 54,900 |
| 2024/05/01 | 25,670 | 25,670 | 25,250 | 25,410 | 23,200 |
| 2024/04/30 | 25,415 | 25,730 | 25,045 | 25,730 | 68,400 |
| 2024/04/26 | 24,685 | 25,070 | 24,425 | 24,915 | 32,200 |
| 2024/04/25 | 24,780 | 25,095 | 24,410 | 24,545 | 45,900 |
| 2024/04/24 | 25,020 | 25,480 | 24,975 | 25,160 | 53,300 |
| 2024/04/23 | 24,830 | 25,080 | 24,605 | 24,970 | 51,500 |
| 2024/04/22 | 24,770 | 24,780 | 24,335 | 24,630 | 49,900 |
| 2024/04/19 | 24,290 | 24,430 | 23,980 | 24,295 | 78,500 |
| 2024/04/18 | 24,980 | 24,995 | 24,515 | 24,695 | 82,100 |
| 2024/04/17 | 25,655 | 25,670 | 25,075 | 25,100 | 66,000 |
| 2024/04/16 | 26,315 | 26,320 | 25,415 | 25,525 | 77,200 |
| 2024/04/15 | 27,385 | 27,585 | 26,740 | 26,815 | 64,500 |
| 2024/04/12 | 28,185 | 28,390 | 27,880 | 28,225 | 44,800 |
| 2024/04/11 | 27,385 | 28,000 | 27,370 | 28,000 | 56,800 |
| 2024/04/10 | 27,260 | 27,635 | 27,235 | 27,440 | 49,500 |
| 2024/04/09 | 27,470 | 27,470 | 27,045 | 27,240 | 30,600 |
| 2024/04/08 | 27,000 | 27,340 | 26,900 | 27,220 | 41,700 |
| 2024/04/05 | 26,955 | 27,435 | 26,815 | 27,140 | 29,800 |
| 2024/04/04 | 27,380 | 27,750 | 27,280 | 27,455 | 47,600 |
| 2024/04/03 | 27,350 | 27,585 | 26,810 | 27,380 | 64,000 |
| 2024/04/02 | 27,755 | 27,755 | 27,090 | 27,300 | 50,600 |
| 2024/04/01 | 28,195 | 28,650 | 27,535 | 27,695 | 46,100 |
| 2024/03/29 | 28,600 | 28,695 | 27,755 | 28,270 | 42,500 |
| 2024/03/28 | 28,420 | 28,620 | 28,000 | 28,330 | 68,100 |
| 2024/03/27 | 28,000 | 28,785 | 27,980 | 28,735 | 83,900 |
| 2024/03/26 | 27,950 | 28,010 | 27,650 | 27,990 | 42,300 |
| 2024/03/25 | 27,740 | 28,110 | 27,615 | 27,770 | 57,200 |
| 2024/03/22 | 27,570 | 27,745 | 27,560 | 27,745 | 41,200 |
| 2024/03/21 | 27,600 | 27,860 | 27,465 | 27,615 | 50,600 |
| 2024/03/19 | 27,015 | 27,450 | 26,850 | 27,450 | 47,000 |
| 2024/03/18 | 26,965 | 27,290 | 26,405 | 27,015 | 60,100 |
| 2024/03/15 | 26,720 | 27,055 | 26,405 | 26,465 | 187,500 |
| 2024/03/14 | 26,020 | 26,425 | 25,910 | 26,425 | 56,700 |
| 2024/03/13 | 26,380 | 26,430 | 26,020 | 26,235 | 52,900 |
| 2024/03/12 | 26,450 | 26,480 | 25,935 | 26,380 | 64,400 |
| 2024/03/11 | 26,930 | 27,390 | 26,235 | 26,530 | 89,200 |
| 2024/03/08 | 27,120 | 27,345 | 26,640 | 27,210 | 104,900 |
| 2024/03/07 | 27,735 | 27,785 | 27,410 | 27,480 | 46,200 |
| 2024/03/06 | 27,465 | 27,640 | 27,385 | 27,620 | 78,500 |
| 2024/03/05 | 27,455 | 27,590 | 27,100 | 27,465 | 92,600 |
| 2024/03/04 | 27,885 | 27,885 | 27,280 | 27,590 | 97,900 |
| 2024/03/01 | 27,070 | 27,360 | 26,915 | 27,335 | 69,300 |
| 2024/02/29 | 27,240 | 27,580 | 26,835 | 27,070 | 96,200 |
| 2024/02/28 | 26,200 | 27,240 | 26,200 | 27,055 | 88,000 |
| 2024/02/27 | 26,550 | 26,700 | 26,270 | 26,475 | 58,200 |
| 2024/02/26 | 26,200 | 26,545 | 26,200 | 26,530 | 76,400 |
| 2024/02/22 | 25,880 | 25,960 | 25,500 | 25,945 | 59,100 |
| 2024/02/21 | 25,360 | 25,785 | 25,285 | 25,575 | 97,700 |
| 2024/02/20 | 25,300 | 25,465 | 25,005 | 25,465 | 83,000 |
| 2024/02/19 | 25,150 | 25,385 | 25,005 | 25,210 | 49,900 |
| 2024/02/16 | 24,945 | 25,165 | 24,660 | 25,025 | 88,300 |
| 2024/02/15 | 25,040 | 25,040 | 24,315 | 24,605 | 114,100 |
| 2024/02/14 | 25,460 | 25,510 | 24,590 | 24,875 | 218,100 |
| 2024/02/13 | 26,400 | 26,755 | 25,990 | 26,685 | 144,100 |
| 2024/02/09 | 25,990 | 26,285 | 25,595 | 25,620 | 89,400 |
| 2024/02/08 | 25,800 | 25,980 | 25,635 | 25,920 | 45,400 |
| 2024/02/07 | 25,660 | 26,025 | 25,660 | 26,025 | 47,100 |
| 2024/02/06 | 26,000 | 26,000 | 25,645 | 25,735 | 60,200 |
| 2024/02/05 | 25,860 | 26,140 | 25,715 | 26,065 | 34,000 |
| 2024/02/02 | 25,990 | 26,030 | 25,780 | 25,860 | 48,000 |
| 2024/02/01 | 25,665 | 25,940 | 25,430 | 25,710 | 57,600 |
| 2024/01/31 | 25,775 | 26,065 | 25,730 | 25,860 | 72,200 |
| 2024/01/30 | 25,585 | 25,705 | 25,520 | 25,690 | 32,500 |
| 2024/01/29 | 25,230 | 25,585 | 25,145 | 25,435 | 60,300 |
| 2024/01/26 | 25,370 | 25,685 | 25,315 | 25,320 | 54,500 |
| 2024/01/25 | 25,085 | 25,865 | 25,085 | 25,795 | 57,000 |
| 2024/01/24 | 25,375 | 25,595 | 25,200 | 25,415 | 47,600 |
| 2024/01/23 | 25,740 | 25,965 | 25,460 | 25,525 | 45,400 |
| 2024/01/22 | 25,420 | 25,600 | 25,365 | 25,515 | 39,700 |
| 2024/01/19 | 25,080 | 25,220 | 24,940 | 25,185 | 53,700 |
| 2024/01/18 | 25,390 | 25,465 | 25,080 | 25,115 | 56,700 |
| 2024/01/17 | 25,675 | 25,940 | 25,335 | 25,375 | 52,800 |
| 2024/01/16 | 25,790 | 25,935 | 25,465 | 25,530 | 31,800 |
| 2024/01/15 | 25,285 | 25,700 | 25,195 | 25,630 | 47,500 |
| 2024/01/12 | 25,500 | 25,560 | 25,160 | 25,285 | 51,900 |
| 2024/01/11 | 25,025 | 25,505 | 25,025 | 25,380 | 70,200 |
| 2024/01/10 | 24,740 | 25,175 | 24,740 | 24,870 | 66,300 |
| 2024/01/09 | 24,580 | 25,515 | 24,580 | 24,890 | 110,100 |
| 2024/01/05 | 23,915 | 24,150 | 23,915 | 24,080 | 57,700 |
| 2024/01/04 | 23,200 | 23,900 | 23,010 | 23,835 | 72,000 |