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
2025-02-1337,90038,52037,14037,460122,50037,460
2025-02-1237,61037,89036,72037,200122,80037,200
2025-02-1035,72036,60035,64036,51064,80036,510
2025-02-0735,99036,25035,59036,14043,60036,140
2025-02-0635,80036,03035,66035,88049,70035,880
2025-02-0535,79035,99035,48035,79046,50035,790
2025-02-0435,89036,10035,27035,46035,40035,460
2025-02-0335,11035,58035,11035,49045,80035,490
2025-01-3135,71035,96035,50035,62046,80035,620
2025-01-3036,10036,19035,81036,09051,60036,090
2025-01-2935,93036,24035,72036,21032,80036,210
2025-01-2835,15035,93035,01035,57058,90035,570
2025-01-2735,00035,48034,81035,37050,10035,370
2025-01-2434,50034,83034,45034,69030,00034,690
2025-01-2333,95034,34033,72034,34040,50034,340
2025-01-2233,97034,00033,63033,63037,60033,630
2025-01-2134,13034,51033,80033,86044,70033,860
2025-01-2034,50034,54034,20034,22053,10034,220
2025-01-1734,27034,27033,50034,00044,90034,000
2025-01-1633,99034,40033,62034,04057,10034,040
2025-01-1533,58034,10033,28033,44053,00033,440
2025-01-1434,26034,45033,61033,68059,10033,680
2025-01-1033,56034,25033,56033,93040,80033,930
2025-01-0933,78034,20033,75033,88046,20033,880
2025-01-0834,01034,31033,50033,78078,00033,780
2025-01-0733,75034,00033,36033,68056,40033,680
2025-01-0635,00035,00033,63033,65080,30033,650

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