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
2025/06/17 42,000 42,020 41,460 41,460 69,400
2025/06/16 41,000 41,610 40,930 41,510 78,300
2025/06/13 41,100 41,220 40,450 40,750 83,600
2025/06/12 41,120 42,180 41,120 41,700 86,100
2025/06/11 41,200 41,300 40,770 40,810 51,600
2025/06/10 41,360 41,610 41,040 41,180 52,900
2025/06/09 41,290 41,840 41,000 41,600 99,000
2025/06/06 41,240 41,240 40,670 40,830 65,100
2025/06/05 40,550 41,170 40,360 40,920 63,600
2025/06/04 39,950 41,210 39,800 40,750 99,200
2025/06/03 40,160 40,300 39,910 40,180 58,100
2025/06/02 39,150 39,800 39,070 39,800 49,700
2025/05/30 39,160 39,680 39,090 39,340 121,000
2025/05/29 39,320 40,100 39,320 39,700 78,900
2025/05/28 39,380 39,470 38,840 38,850 56,000
2025/05/27 38,320 38,950 38,300 38,700 66,100
2025/05/26 38,490 38,700 38,290 38,320 49,200
2025/05/23 38,680 39,030 38,260 38,440 47,100
2025/05/22 38,500 39,140 38,420 38,560 48,900
2025/05/21 39,540 40,100 38,990 39,000 99,700
2025/05/20 38,740 39,200 38,590 38,840 70,900
2025/05/19 38,520 38,730 37,620 38,590 89,800
2025/05/16 38,490 39,260 38,460 38,860 74,400
2025/05/15 39,700 40,220 38,270 38,490 131,800
2025/05/14 40,800 41,050 40,010 40,150 93,700
2025/05/13 41,360 41,500 40,830 41,160 76,800
2025/05/12 41,320 41,590 40,830 41,180 44,300
2025/05/09 41,130 41,710 40,960 41,330 72,400
2025/05/08 40,460 41,130 40,070 41,130 84,900
2025/05/07 40,500 40,690 39,940 39,940 114,200
2025/05/02 39,370 39,930 39,300 39,860 61,100
2025/05/01 39,580 39,730 39,280 39,560 59,200
2025/04/30 39,430 39,880 39,350 39,580 87,900
2025/04/28 39,930 40,180 38,960 39,460 85,400
2025/04/25 39,830 40,020 39,480 39,730 74,100
2025/04/24 40,310 40,460 39,560 39,760 66,500
2025/04/23 40,320 40,480 39,810 40,340 73,800
2025/04/22 39,960 40,270 39,580 39,770 50,200
2025/04/21 40,800 40,990 40,200 40,270 65,400
2025/04/18 39,690 40,700 39,650 40,700 70,800
2025/04/17 39,430 39,430 38,760 39,300 44,600
2025/04/16 38,890 39,490 38,840 39,180 58,500
2025/04/15 39,080 39,080 38,460 38,730 53,400
2025/04/14 37,480 39,050 37,440 38,610 82,700
2025/04/11 36,000 38,080 35,820 37,850 116,600
2025/04/10 36,720 37,280 36,250 37,160 93,700
2025/04/09 34,800 35,210 34,240 35,040 87,000
2025/04/08 34,960 35,890 34,730 35,000 99,900
2025/04/07 33,690 35,050 33,300 34,260 159,100
2025/04/04 36,700 37,180 35,670 36,470 97,400
2025/04/03 36,580 37,430 36,510 37,050 81,300
2025/04/02 38,560 38,690 37,940 37,980 69,300
2025/04/01 39,480 39,980 38,530 38,530 73,100
2025/03/31 39,160 39,280 38,460 38,550 83,100
2025/03/28 39,700 39,760 39,170 39,390 63,800
2025/03/27 39,560 39,950 39,440 39,950 62,100
2025/03/26 39,640 39,880 39,240 39,720 70,400
2025/03/25 39,250 39,600 39,040 39,410 54,300
2025/03/24 39,610 39,660 39,160 39,500 48,900
2025/03/21 39,480 39,870 39,350 39,440 65,700
2025/03/19 39,380 39,730 39,210 39,300 35,800
2025/03/18 39,320 39,470 39,000 39,330 40,600
2025/03/17 39,170 39,520 38,940 39,070 52,600
2025/03/14 38,420 39,090 38,280 38,890 61,300
2025/03/13 39,040 39,290 38,320 38,450 53,100
2025/03/12 37,900 39,260 37,620 39,030 106,700
2025/03/11 37,110 37,760 36,550 37,600 69,100
2025/03/10 38,570 38,620 37,760 37,810 54,400
2025/03/07 38,120 38,730 37,700 38,250 63,500
2025/03/06 38,300 38,740 38,300 38,640 51,700
2025/03/05 38,710 39,220 38,400 38,430 63,800
2025/03/04 38,550 38,890 38,160 38,450 70,000
2025/03/03 38,260 38,500 37,500 38,500 57,700
2025/02/28 38,250 38,310 37,400 37,920 119,900
2025/02/27 38,050 38,350 37,730 38,250 46,700
2025/02/26 37,190 37,990 36,820 37,990 65,100
2025/02/25 37,950 37,990 36,400 36,800 124,400
2025/02/21 37,000 37,000 36,400 36,840 65,300
2025/02/20 37,500 37,540 36,420 36,800 91,000
2025/02/19 37,820 38,100 37,500 37,500 54,800
2025/02/18 37,550 37,860 37,260 37,750 46,000
2025/02/17 37,830 38,130 37,570 37,600 69,900
2025/02/14 38,000 38,200 37,460 37,830 83,000
2025/02/13 37,900 38,520 37,140 37,460 122,500
2025/02/12 37,610 37,890 36,720 37,200 122,800
2025/02/10 35,720 36,600 35,640 36,510 64,800
2025/02/07 35,990 36,250 35,590 36,140 43,600
2025/02/06 35,800 36,030 35,660 35,880 49,700
2025/02/05 35,790 35,990 35,480 35,790 46,500
2025/02/04 35,890 36,100 35,270 35,460 35,400
2025/02/03 35,110 35,580 35,110 35,490 45,800
2025/01/31 35,710 35,960 35,500 35,620 46,800
2025/01/30 36,100 36,190 35,810 36,090 51,600
2025/01/29 35,930 36,240 35,720 36,210 32,800
2025/01/28 35,150 35,930 35,010 35,570 58,900
2025/01/27 35,000 35,480 34,810 35,370 50,100
2025/01/24 34,500 34,830 34,450 34,690 30,000
2025/01/23 33,950 34,340 33,720 34,340 40,500
2025/01/22 33,970 34,000 33,630 33,630 37,600
2025/01/21 34,130 34,510 33,800 33,860 44,700
2025/01/20 34,500 34,540 34,200 34,220 53,100
2025/01/17 34,270 34,270 33,500 34,000 44,900
2025/01/16 33,990 34,400 33,620 34,040 57,100
2025/01/15 33,580 34,100 33,280 33,440 53,000
2025/01/14 34,260 34,450 33,610 33,680 59,100
2025/01/10 33,560 34,250 33,560 33,930 40,800
2025/01/09 33,780 34,200 33,750 33,880 46,200
2025/01/08 34,010 34,310 33,500 33,780 78,000
2025/01/07 33,750 34,000 33,360 33,680 56,400
2025/01/06 35,000 35,000 33,630 33,650 80,300

このページの先頭へ