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 |
---|---|---|---|---|---|---|
2025-02-13 | 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