9435 (株)光通信 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 24,685 | 25,070 | 24,425 | 24,915 | 32,200 | 24,915 |
| 2024-04-25 | 24,780 | 25,095 | 24,410 | 24,545 | 45,900 | 24,545 |
| 2024-04-24 | 25,020 | 25,480 | 24,975 | 25,160 | 53,300 | 25,160 |
| 2024-04-23 | 24,830 | 25,080 | 24,605 | 24,970 | 51,500 | 24,970 |
| 2024-04-22 | 24,770 | 24,780 | 24,335 | 24,630 | 49,900 | 24,630 |
| 2024-04-19 | 24,290 | 24,430 | 23,980 | 24,295 | 78,500 | 24,295 |
| 2024-04-18 | 24,980 | 24,995 | 24,515 | 24,695 | 82,100 | 24,695 |
| 2024-04-17 | 25,655 | 25,670 | 25,075 | 25,100 | 66,000 | 25,100 |
| 2024-04-16 | 26,315 | 26,320 | 25,415 | 25,525 | 77,200 | 25,525 |
| 2024-04-15 | 27,385 | 27,585 | 26,740 | 26,815 | 64,500 | 26,815 |
| 2024-04-12 | 28,185 | 28,390 | 27,880 | 28,225 | 44,800 | 28,225 |
| 2024-04-11 | 27,385 | 28,000 | 27,370 | 28,000 | 56,800 | 28,000 |
| 2024-04-10 | 27,260 | 27,635 | 27,235 | 27,440 | 49,500 | 27,440 |
| 2024-04-09 | 27,470 | 27,470 | 27,045 | 27,240 | 30,600 | 27,240 |
| 2024-04-08 | 27,000 | 27,340 | 26,900 | 27,220 | 41,700 | 27,220 |
| 2024-04-05 | 26,955 | 27,435 | 26,815 | 27,140 | 29,800 | 27,140 |
| 2024-04-04 | 27,380 | 27,750 | 27,280 | 27,455 | 47,600 | 27,455 |
| 2024-04-03 | 27,350 | 27,585 | 26,810 | 27,380 | 64,000 | 27,380 |
| 2024-04-02 | 27,755 | 27,755 | 27,090 | 27,300 | 50,600 | 27,300 |
| 2024-04-01 | 28,195 | 28,650 | 27,535 | 27,695 | 46,100 | 27,695 |
| 2024-03-29 | 28,600 | 28,695 | 27,755 | 28,270 | 42,500 | 28,270 |
| 2024-03-28 | 28,420 | 28,620 | 28,000 | 28,330 | 68,100 | 28,330 |
| 2024-03-27 | 28,000 | 28,785 | 27,980 | 28,735 | 83,900 | 28,735 |
| 2024-03-26 | 27,950 | 28,010 | 27,650 | 27,990 | 42,300 | 27,990 |
| 2024-03-25 | 27,740 | 28,110 | 27,615 | 27,770 | 57,200 | 27,770 |
| 2024-03-22 | 27,570 | 27,745 | 27,560 | 27,745 | 41,200 | 27,745 |
| 2024-03-21 | 27,600 | 27,860 | 27,465 | 27,615 | 50,600 | 27,615 |
| 2024-03-19 | 27,015 | 27,450 | 26,850 | 27,450 | 47,000 | 27,450 |
| 2024-03-18 | 26,965 | 27,290 | 26,405 | 27,015 | 60,100 | 27,015 |
| 2024-03-15 | 26,720 | 27,055 | 26,405 | 26,465 | 187,500 | 26,465 |
| 2024-03-14 | 26,020 | 26,425 | 25,910 | 26,425 | 56,700 | 26,425 |
| 2024-03-13 | 26,380 | 26,430 | 26,020 | 26,235 | 52,900 | 26,235 |
| 2024-03-12 | 26,450 | 26,480 | 25,935 | 26,380 | 64,400 | 26,380 |
| 2024-03-11 | 26,930 | 27,390 | 26,235 | 26,530 | 89,200 | 26,530 |
| 2024-03-08 | 27,120 | 27,345 | 26,640 | 27,210 | 104,900 | 27,210 |
| 2024-03-07 | 27,735 | 27,785 | 27,410 | 27,480 | 46,200 | 27,480 |
| 2024-03-06 | 27,465 | 27,640 | 27,385 | 27,620 | 78,500 | 27,620 |
| 2024-03-05 | 27,455 | 27,590 | 27,100 | 27,465 | 92,600 | 27,465 |
| 2024-03-04 | 27,885 | 27,885 | 27,280 | 27,590 | 97,900 | 27,590 |
| 2024-03-01 | 27,070 | 27,360 | 26,915 | 27,335 | 69,300 | 27,335 |
| 2024-02-29 | 27,240 | 27,580 | 26,835 | 27,070 | 96,200 | 27,070 |
| 2024-02-28 | 26,200 | 27,240 | 26,200 | 27,055 | 88,000 | 27,055 |
| 2024-02-27 | 26,550 | 26,700 | 26,270 | 26,475 | 58,200 | 26,475 |
| 2024-02-26 | 26,200 | 26,545 | 26,200 | 26,530 | 76,400 | 26,530 |
| 2024-02-22 | 25,880 | 25,960 | 25,500 | 25,945 | 59,100 | 25,945 |
| 2024-02-21 | 25,360 | 25,785 | 25,285 | 25,575 | 97,700 | 25,575 |
| 2024-02-20 | 25,300 | 25,465 | 25,005 | 25,465 | 83,000 | 25,465 |
| 2024-02-19 | 25,150 | 25,385 | 25,005 | 25,210 | 49,900 | 25,210 |
| 2024-02-16 | 24,945 | 25,165 | 24,660 | 25,025 | 88,300 | 25,025 |
| 2024-02-15 | 25,040 | 25,040 | 24,315 | 24,605 | 114,100 | 24,605 |
| 2024-02-14 | 25,460 | 25,510 | 24,590 | 24,875 | 218,100 | 24,875 |
| 2024-02-13 | 26,400 | 26,755 | 25,990 | 26,685 | 144,100 | 26,685 |
| 2024-02-09 | 25,990 | 26,285 | 25,595 | 25,620 | 89,400 | 25,620 |
| 2024-02-08 | 25,800 | 25,980 | 25,635 | 25,920 | 45,400 | 25,920 |
| 2024-02-07 | 25,660 | 26,025 | 25,660 | 26,025 | 47,100 | 26,025 |
| 2024-02-06 | 26,000 | 26,000 | 25,645 | 25,735 | 60,200 | 25,735 |
| 2024-02-05 | 25,860 | 26,140 | 25,715 | 26,065 | 34,000 | 26,065 |
| 2024-02-02 | 25,990 | 26,030 | 25,780 | 25,860 | 48,000 | 25,860 |
| 2024-02-01 | 25,665 | 25,940 | 25,430 | 25,710 | 57,600 | 25,710 |
| 2024-01-31 | 25,775 | 26,065 | 25,730 | 25,860 | 72,200 | 25,860 |
| 2024-01-30 | 25,585 | 25,705 | 25,520 | 25,690 | 32,500 | 25,690 |
| 2024-01-29 | 25,230 | 25,585 | 25,145 | 25,435 | 60,300 | 25,435 |
| 2024-01-26 | 25,370 | 25,685 | 25,315 | 25,320 | 54,500 | 25,320 |
| 2024-01-25 | 25,085 | 25,865 | 25,085 | 25,795 | 57,000 | 25,795 |
| 2024-01-24 | 25,375 | 25,595 | 25,200 | 25,415 | 47,600 | 25,415 |
| 2024-01-23 | 25,740 | 25,965 | 25,460 | 25,525 | 45,400 | 25,525 |
| 2024-01-22 | 25,420 | 25,600 | 25,365 | 25,515 | 39,700 | 25,515 |
| 2024-01-19 | 25,080 | 25,220 | 24,940 | 25,185 | 53,700 | 25,185 |
| 2024-01-18 | 25,390 | 25,465 | 25,080 | 25,115 | 56,700 | 25,115 |
| 2024-01-17 | 25,675 | 25,940 | 25,335 | 25,375 | 52,800 | 25,375 |
| 2024-01-16 | 25,790 | 25,935 | 25,465 | 25,530 | 31,800 | 25,530 |
| 2024-01-15 | 25,285 | 25,700 | 25,195 | 25,630 | 47,500 | 25,630 |
| 2024-01-12 | 25,500 | 25,560 | 25,160 | 25,285 | 51,900 | 25,285 |
| 2024-01-11 | 25,025 | 25,505 | 25,025 | 25,380 | 70,200 | 25,380 |
| 2024-01-10 | 24,740 | 25,175 | 24,740 | 24,870 | 66,300 | 24,870 |
| 2024-01-09 | 24,580 | 25,515 | 24,580 | 24,890 | 110,100 | 24,890 |
| 2024-01-05 | 23,915 | 24,150 | 23,915 | 24,080 | 57,700 | 24,080 |
| 2024-01-04 | 23,200 | 23,900 | 23,010 | 23,835 | 72,000 | 23,835 |
分割・併合履歴 ： [1997-08-26]1株→1.5株 [1997-02-25]1株→1.3株 [1996-08-27]1株→1.6株
