9435 (株)光通信 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-19 | 38,520 | 38,730 | 37,620 | 38,590 | 89,800 | 38,590 |
| 2025-05-16 | 38,490 | 39,260 | 38,460 | 38,860 | 74,400 | 38,860 |
| 2025-05-15 | 39,700 | 40,220 | 38,270 | 38,490 | 131,800 | 38,490 |
| 2025-05-14 | 40,800 | 41,050 | 40,010 | 40,150 | 93,700 | 40,150 |
| 2025-05-13 | 41,360 | 41,500 | 40,830 | 41,160 | 76,800 | 41,160 |
| 2025-05-12 | 41,320 | 41,590 | 40,830 | 41,180 | 44,300 | 41,180 |
| 2025-05-09 | 41,130 | 41,710 | 40,960 | 41,330 | 72,400 | 41,330 |
| 2025-05-08 | 40,460 | 41,130 | 40,070 | 41,130 | 84,900 | 41,130 |
| 2025-05-07 | 40,500 | 40,690 | 39,940 | 39,940 | 114,200 | 39,940 |
| 2025-05-02 | 39,370 | 39,930 | 39,300 | 39,860 | 61,100 | 39,860 |
| 2025-05-01 | 39,580 | 39,730 | 39,280 | 39,560 | 59,200 | 39,560 |
| 2025-04-30 | 39,430 | 39,880 | 39,350 | 39,580 | 87,900 | 39,580 |
| 2025-04-28 | 39,930 | 40,180 | 38,960 | 39,460 | 85,400 | 39,460 |
| 2025-04-25 | 39,830 | 40,020 | 39,480 | 39,730 | 74,100 | 39,730 |
| 2025-04-24 | 40,310 | 40,460 | 39,560 | 39,760 | 66,500 | 39,760 |
| 2025-04-23 | 40,320 | 40,480 | 39,810 | 40,340 | 73,800 | 40,340 |
| 2025-04-22 | 39,960 | 40,270 | 39,580 | 39,770 | 50,200 | 39,770 |
| 2025-04-21 | 40,800 | 40,990 | 40,200 | 40,270 | 65,400 | 40,270 |
| 2025-04-18 | 39,690 | 40,700 | 39,650 | 40,700 | 70,800 | 40,700 |
| 2025-04-17 | 39,430 | 39,430 | 38,760 | 39,300 | 44,600 | 39,300 |
| 2025-04-16 | 38,890 | 39,490 | 38,840 | 39,180 | 58,500 | 39,180 |
| 2025-04-15 | 39,080 | 39,080 | 38,460 | 38,730 | 53,400 | 38,730 |
| 2025-04-14 | 37,480 | 39,050 | 37,440 | 38,610 | 82,700 | 38,610 |
| 2025-04-11 | 36,000 | 38,080 | 35,820 | 37,850 | 116,600 | 37,850 |
| 2025-04-10 | 36,720 | 37,280 | 36,250 | 37,160 | 93,700 | 37,160 |
| 2025-04-09 | 34,800 | 35,210 | 34,240 | 35,040 | 87,000 | 35,040 |
| 2025-04-08 | 34,960 | 35,890 | 34,730 | 35,000 | 99,900 | 35,000 |
| 2025-04-07 | 33,690 | 35,050 | 33,300 | 34,260 | 159,100 | 34,260 |
| 2025-04-04 | 36,700 | 37,180 | 35,670 | 36,470 | 97,400 | 36,470 |
| 2025-04-03 | 36,580 | 37,430 | 36,510 | 37,050 | 81,300 | 37,050 |
| 2025-04-02 | 38,560 | 38,690 | 37,940 | 37,980 | 69,300 | 37,980 |
| 2025-04-01 | 39,480 | 39,980 | 38,530 | 38,530 | 73,100 | 38,530 |
| 2025-03-31 | 39,160 | 39,280 | 38,460 | 38,550 | 83,100 | 38,550 |
| 2025-03-28 | 39,700 | 39,760 | 39,170 | 39,390 | 63,800 | 39,390 |
| 2025-03-27 | 39,560 | 39,950 | 39,440 | 39,950 | 62,100 | 39,950 |
| 2025-03-26 | 39,640 | 39,880 | 39,240 | 39,720 | 70,400 | 39,720 |
| 2025-03-25 | 39,250 | 39,600 | 39,040 | 39,410 | 54,300 | 39,410 |
| 2025-03-24 | 39,610 | 39,660 | 39,160 | 39,500 | 48,900 | 39,500 |
| 2025-03-21 | 39,480 | 39,870 | 39,350 | 39,440 | 65,700 | 39,440 |
| 2025-03-19 | 39,380 | 39,730 | 39,210 | 39,300 | 35,800 | 39,300 |
| 2025-03-18 | 39,320 | 39,470 | 39,000 | 39,330 | 40,600 | 39,330 |
| 2025-03-17 | 39,170 | 39,520 | 38,940 | 39,070 | 52,600 | 39,070 |
| 2025-03-14 | 38,420 | 39,090 | 38,280 | 38,890 | 61,300 | 38,890 |
| 2025-03-13 | 39,040 | 39,290 | 38,320 | 38,450 | 53,100 | 38,450 |
| 2025-03-12 | 37,900 | 39,260 | 37,620 | 39,030 | 106,700 | 39,030 |
| 2025-03-11 | 37,110 | 37,760 | 36,550 | 37,600 | 69,100 | 37,600 |
| 2025-03-10 | 38,570 | 38,620 | 37,760 | 37,810 | 54,400 | 37,810 |
| 2025-03-07 | 38,120 | 38,730 | 37,700 | 38,250 | 63,500 | 38,250 |
| 2025-03-06 | 38,300 | 38,740 | 38,300 | 38,640 | 51,700 | 38,640 |
| 2025-03-05 | 38,710 | 39,220 | 38,400 | 38,430 | 63,800 | 38,430 |
| 2025-03-04 | 38,550 | 38,890 | 38,160 | 38,450 | 70,000 | 38,450 |
| 2025-03-03 | 38,260 | 38,500 | 37,500 | 38,500 | 57,700 | 38,500 |
| 2025-02-28 | 38,250 | 38,310 | 37,400 | 37,920 | 119,900 | 37,920 |
| 2025-02-27 | 38,050 | 38,350 | 37,730 | 38,250 | 46,700 | 38,250 |
| 2025-02-26 | 37,190 | 37,990 | 36,820 | 37,990 | 65,100 | 37,990 |
| 2025-02-25 | 37,950 | 37,990 | 36,400 | 36,800 | 124,400 | 36,800 |
| 2025-02-21 | 37,000 | 37,000 | 36,400 | 36,840 | 65,300 | 36,840 |
| 2025-02-20 | 37,500 | 37,540 | 36,420 | 36,800 | 91,000 | 36,800 |
| 2025-02-19 | 37,820 | 38,100 | 37,500 | 37,500 | 54,800 | 37,500 |
| 2025-02-18 | 37,550 | 37,860 | 37,260 | 37,750 | 46,000 | 37,750 |
| 2025-02-17 | 37,830 | 38,130 | 37,570 | 37,600 | 69,900 | 37,600 |
| 2025-02-14 | 38,000 | 38,200 | 37,460 | 37,830 | 83,000 | 37,830 |
| 2025-02-13 | 37,900 | 38,520 | 37,140 | 37,460 | 122,500 | 37,460 |
| 2025-02-12 | 37,610 | 37,890 | 36,720 | 37,200 | 122,800 | 37,200 |
| 2025-02-10 | 35,720 | 36,600 | 35,640 | 36,510 | 64,800 | 36,510 |
| 2025-02-07 | 35,990 | 36,250 | 35,590 | 36,140 | 43,600 | 36,140 |
| 2025-02-06 | 35,800 | 36,030 | 35,660 | 35,880 | 49,700 | 35,880 |
| 2025-02-05 | 35,790 | 35,990 | 35,480 | 35,790 | 46,500 | 35,790 |
| 2025-02-04 | 35,890 | 36,100 | 35,270 | 35,460 | 35,400 | 35,460 |
| 2025-02-03 | 35,110 | 35,580 | 35,110 | 35,490 | 45,800 | 35,490 |
| 2025-01-31 | 35,710 | 35,960 | 35,500 | 35,620 | 46,800 | 35,620 |
| 2025-01-30 | 36,100 | 36,190 | 35,810 | 36,090 | 51,600 | 36,090 |
| 2025-01-29 | 35,930 | 36,240 | 35,720 | 36,210 | 32,800 | 36,210 |
| 2025-01-28 | 35,150 | 35,930 | 35,010 | 35,570 | 58,900 | 35,570 |
| 2025-01-27 | 35,000 | 35,480 | 34,810 | 35,370 | 50,100 | 35,370 |
| 2025-01-24 | 34,500 | 34,830 | 34,450 | 34,690 | 30,000 | 34,690 |
| 2025-01-23 | 33,950 | 34,340 | 33,720 | 34,340 | 40,500 | 34,340 |
| 2025-01-22 | 33,970 | 34,000 | 33,630 | 33,630 | 37,600 | 33,630 |
| 2025-01-21 | 34,130 | 34,510 | 33,800 | 33,860 | 44,700 | 33,860 |
| 2025-01-20 | 34,500 | 34,540 | 34,200 | 34,220 | 53,100 | 34,220 |
| 2025-01-17 | 34,270 | 34,270 | 33,500 | 34,000 | 44,900 | 34,000 |
| 2025-01-16 | 33,990 | 34,400 | 33,620 | 34,040 | 57,100 | 34,040 |
| 2025-01-15 | 33,580 | 34,100 | 33,280 | 33,440 | 53,000 | 33,440 |
| 2025-01-14 | 34,260 | 34,450 | 33,610 | 33,680 | 59,100 | 33,680 |
| 2025-01-10 | 33,560 | 34,250 | 33,560 | 33,930 | 40,800 | 33,930 |
| 2025-01-09 | 33,780 | 34,200 | 33,750 | 33,880 | 46,200 | 33,880 |
| 2025-01-08 | 34,010 | 34,310 | 33,500 | 33,780 | 78,000 | 33,780 |
| 2025-01-07 | 33,750 | 34,000 | 33,360 | 33,680 | 56,400 | 33,680 |
| 2025-01-06 | 35,000 | 35,000 | 33,630 | 33,650 | 80,300 | 33,650 |
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