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
2026/03/11 43,170 43,770 42,870 43,300 59,400
2026/03/10 43,100 43,500 42,680 43,000 97,400
2026/03/09 40,900 42,700 40,810 42,420 140,100
2026/03/06 42,210 43,130 41,810 42,720 74,100
2026/03/05 43,070 43,310 42,240 42,600 107,100
2026/03/04 43,200 43,470 41,620 42,370 97,900
2026/03/03 43,920 44,690 43,100 43,530 102,200
2026/03/02 43,240 44,150 42,860 43,990 89,500
2026/02/27 43,050 44,210 42,810 44,210 146,900
2026/02/26 41,940 43,020 41,550 42,580 91,600
2026/02/25 41,620 41,620 41,120 41,320 79,500
2026/02/24 41,600 41,880 40,700 41,100 109,900
2026/02/20 42,600 42,970 41,720 41,910 87,900
2026/02/19 42,400 43,110 42,280 42,690 71,700
2026/02/18 41,900 42,330 41,570 42,180 76,200
2026/02/17 41,580 42,050 41,110 41,690 89,800
2026/02/16 42,510 42,540 41,580 41,580 113,300
2026/02/13 43,220 43,640 42,390 42,470 170,200
2026/02/12 45,000 45,070 43,320 43,700 148,800
2026/02/10 44,730 45,500 44,580 44,750 101,000
2026/02/09 44,010 45,500 43,790 44,750 107,500
2026/02/06 43,500 43,890 43,150 43,310 50,800
2026/02/05 43,310 44,220 43,050 43,560 66,800
2026/02/04 43,540 43,860 42,690 43,310 92,000
2026/02/03 43,050 44,000 43,000 43,540 70,300
2026/02/02 42,700 43,380 42,580 42,580 57,300
2026/01/30 42,580 42,780 41,970 42,510 78,500
2026/01/29 42,550 42,920 41,930 42,580 112,400
2026/01/28 43,550 43,550 42,950 43,150 51,800
2026/01/27 43,000 43,470 42,920 43,390 69,800
2026/01/26 43,010 43,380 42,910 42,910 64,700
2026/01/23 44,090 44,670 43,710 43,710 71,600
2026/01/22 44,140 44,640 43,750 43,890 64,100
2026/01/21 43,640 44,430 42,600 43,500 113,200
2026/01/20 44,130 44,130 43,170 43,940 66,500
2026/01/19 45,390 45,540 43,870 44,120 83,600
2026/01/16 45,340 45,580 45,000 45,430 38,200
2026/01/15 45,600 45,950 45,480 45,480 55,900
2026/01/14 45,240 45,810 44,800 45,520 91,300
2026/01/13 44,200 45,080 44,080 44,660 88,400
2026/01/09 44,890 44,940 43,470 43,760 115,900
2026/01/08 44,530 45,270 44,300 44,580 77,700
2026/01/07 44,810 45,210 44,420 44,520 92,700
2026/01/06 45,000 45,450 44,590 45,040 116,000
2026/01/05 44,450 44,710 44,170 44,450 114,000

このページの先頭へ