9435 (株)光通信の時系列データ [2026年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2026-02-06	43,500	43,890	43,150	43,310	50,800	43,310
2026-02-05	43,310	44,220	43,050	43,560	66,800	43,560
2026-02-04	43,540	43,860	42,690	43,310	92,000	43,310
2026-02-03	43,050	44,000	43,000	43,540	70,300	43,540
2026-02-02	42,700	43,380	42,580	42,580	57,300	42,580
2026-01-30	42,580	42,780	41,970	42,510	78,500	42,510
2026-01-29	42,550	42,920	41,930	42,580	112,400	42,580
2026-01-28	43,550	43,550	42,950	43,150	51,800	43,150
2026-01-27	43,000	43,470	42,920	43,390	69,800	43,390
2026-01-26	43,010	43,380	42,910	42,910	64,700	42,910
2026-01-23	44,090	44,670	43,710	43,710	71,600	43,710
2026-01-22	44,140	44,640	43,750	43,890	64,100	43,890
2026-01-21	43,640	44,430	42,600	43,500	113,200	43,500
2026-01-20	44,130	44,130	43,170	43,940	66,500	43,940
2026-01-19	45,390	45,540	43,870	44,120	83,600	44,120
2026-01-16	45,340	45,580	45,000	45,430	38,200	45,430
2026-01-15	45,600	45,950	45,480	45,480	55,900	45,480
2026-01-14	45,240	45,810	44,800	45,520	91,300	45,520
2026-01-13	44,200	45,080	44,080	44,660	88,400	44,660
2026-01-09	44,890	44,940	43,470	43,760	115,900	43,760
2026-01-08	44,530	45,270	44,300	44,580	77,700	44,580
2026-01-07	44,810	45,210	44,420	44,520	92,700	44,520
2026-01-06	45,000	45,450	44,590	45,040	116,000	45,040
2026-01-05	44,450	44,710	44,170	44,450	114,000	44,450

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

9435 (株)光通信 の時系列データ [2026年度]