光通信株価 2ch 掲示板 9435 【株ドラゴン】

※毎日19時頃に更新。株価チャート上でマウスカーソルを移動するとその日の値を表示します。

光通信株価

番号	コード	名称	取引値		前日比		出来高	高値	安値
1	9435	光通信	4/25(木)	24,545	-615	-2.44%	45,900	25,095	24,410

株価光通信 \| Yahoo! 掲示板光通信 \| 光通信公式サイト \| Wikipedia 光通信 \| 貸借銘柄 \| 東証プライム \| 情報・通信業 \| 固定リンク \|

光通信適時開示情報

光通信過去の株価

日付	始値	高値	安値	終値	前日比	出来高
2024/4/25	24,780	25,095	24,410	24,545	-2.44%	45,900
2024/4/24	25,020	25,480	24,975	25,160	+0.76%	53,300
2024/4/23	24,830	25,080	24,605	24,970	+1.38%	51,500
2024/4/22	24,770	24,780	24,335	24,630	+1.38%	49,900
2024/4/19	24,290	24,430	23,980	24,295	-1.62%	78,500
2024/4/18	24,980	24,995	24,515	24,695	-1.61%	82,100
2024/4/17	25,655	25,670	25,075	25,100	-1.67%	66,000
2024/4/16	26,315	26,320	25,415	25,525	-4.81%	77,200
2024/4/15	27,385	27,585	26,740	26,815	-5.00%	64,500
2024/4/12	28,185	28,390	27,880	28,225	+0.80%	44,800
2024/4/11	27,385	28,000	27,370	28,000	+2.04%	56,800
2024/4/10	27,260	27,635	27,235	27,440	+0.73%	49,500
2024/4/9	27,470	27,470	27,045	27,240	+0.07%	30,600
2024/4/8	27,000	27,340	26,900	27,220	+0.29%	41,700
2024/4/5	26,955	27,435	26,815	27,140	-1.15%	29,800
2024/4/4	27,380	27,750	27,280	27,455	+0.27%	47,600
2024/4/3	27,350	27,585	26,810	27,380	+0.29%	64,000
2024/4/2	27,755	27,755	27,090	27,300	-1.43%	50,600
2024/4/1	28,195	28,650	27,535	27,695	-2.03%	46,100
2024/3/29	28,600	28,695	27,755	28,270	-0.21%	42,500
2024/3/28	28,420	28,620	28,000	28,330	-1.41%	68,100
2024/3/27	28,000	28,785	27,980	28,735	+2.66%	83,900
2024/3/26	27,950	28,010	27,650	27,990	+0.79%	42,300
2024/3/25	27,740	28,110	27,615	27,770	+0.09%	57,200
2024/3/22	27,570	27,745	27,560	27,745	+0.47%	41,200
2024/3/21	27,600	27,860	27,465	27,615	+0.60%	50,600
2024/3/19	27,015	27,450	26,850	27,450	+1.61%	47,000
2024/3/18	26,965	27,290	26,405	27,015	+2.08%	60,100
2024/3/15	26,720	27,055	26,405	26,465	+0.15%	187,500
2024/3/14	26,020	26,425	25,910	26,425	+0.72%	56,700
2024/3/13	26,380	26,430	26,020	26,235	-0.55%	52,900
2024/3/12	26,450	26,480	25,935	26,380	-0.57%	64,400
2024/3/11	26,930	27,390	26,235	26,530	-2.50%	89,200
2024/3/8	27,120	27,345	26,640	27,210	-0.98%	104,900
2024/3/7	27,735	27,785	27,410	27,480	-0.51%	46,200
2024/3/6	27,465	27,640	27,385	27,620	+0.56%	78,500
2024/3/5	27,455	27,590	27,100	27,465	-0.45%	92,600
2024/3/4	27,885	27,885	27,280	27,590	+0.93%	97,900
2024/3/1	27,070	27,360	26,915	27,335	+0.98%	69,300
2024/2/29	27,240	27,580	26,835	27,070	+0.06%	96,200
2024/2/28	26,200	27,240	26,200	27,055	+2.19%	88,000
2024/2/27	26,550	26,700	26,270	26,475	-0.21%	58,200
2024/2/26	26,200	26,545	26,200	26,530	+2.25%	76,400
2024/2/22	25,880	25,960	25,500	25,945	+1.45%	59,100
2024/2/21	25,360	25,785	25,285	25,575	+0.43%	97,700
2024/2/20	25,300	25,465	25,005	25,465	+1.01%	83,000
2024/2/19	25,150	25,385	25,005	25,210	+0.74%	49,900
2024/2/16	24,945	25,165	24,660	25,025	+1.71%	88,300
2024/2/15	25,040	25,040	24,315	24,605	-1.09%	114,100
2024/2/14	25,460	25,510	24,590	24,875	-6.78%	218,100
2024/2/13	26,400	26,755	25,990	26,685	+4.16%	144,100
2024/2/9	25,990	26,285	25,595	25,620	-1.16%	89,400
2024/2/8	25,800	25,980	25,635	25,920	-0.40%	45,400
2024/2/7	25,660	26,025	25,660	26,025	+1.13%	47,100
2024/2/6	26,000	26,000	25,645	25,735	-1.27%	60,200
2024/2/5	25,860	26,140	25,715	26,065	+0.79%	34,000
2024/2/2	25,990	26,030	25,780	25,860	+0.58%	48,000
2024/2/1	25,665	25,940	25,430	25,710	-0.58%	57,600
2024/1/31	25,775	26,065	25,730	25,860	+0.66%	72,200
2024/1/30	25,585	25,705	25,520	25,690	+1.00%	32,500
2024/1/29	25,230	25,585	25,145	25,435	+0.45%	60,300
2024/1/26	25,370	25,685	25,315	25,320	-1.84%	54,500
2024/1/25	25,085	25,865	25,085	25,795	+1.50%	57,000
2024/1/24	25,375	25,595	25,200	25,415	-0.43%	47,600
2024/1/23	25,740	25,965	25,460	25,525	+0.04%	45,400
2024/1/22	25,420	25,600	25,365	25,515	+1.31%	39,700
2024/1/19	25,080	25,220	24,940	25,185	+0.28%	53,700
2024/1/18	25,390	25,465	25,080	25,115	-1.02%	56,700
2024/1/17	25,675	25,940	25,335	25,375	-0.61%	52,800
2024/1/16	25,790	25,935	25,465	25,530	-0.39%	31,800
2024/1/15	25,285	25,700	25,195	25,630	+1.36%	47,500
2024/1/12	25,500	25,560	25,160	25,285	-0.37%	51,900
2024/1/11	25,025	25,505	25,025	25,380	+2.05%	70,200
2024/1/10	24,740	25,175	24,740	24,870	-0.08%	66,300
2024/1/9	24,580	25,515	24,580	24,890	+3.36%	110,100
2024/1/5	23,915	24,150	23,915	24,080	+1.03%	57,700
2024/1/4	23,200	23,900	23,010	23,835	+1.95%	72,000
2023/12/29	23,270	23,395	23,210	23,380	-0.23%	37,300
2023/12/28	23,370	23,525	23,340	23,435	-0.53%	25,300
2023/12/27	23,230	23,585	23,230	23,560	+1.55%	38,800
2023/12/26	23,145	23,355	23,020	23,200	+0.19%	27,300
2023/12/25	23,475	23,475	23,145	23,155	-0.79%	24,300
2023/12/22	23,480	23,605	23,310	23,340	-0.09%	42,700
2023/12/21	23,160	23,535	23,160	23,360	-0.21%	33,500
2023/12/20	23,255	23,600	23,250	23,410	+1.78%	67,400
2023/12/19	22,855	23,015	22,700	23,000	+0.41%	45,400
2023/12/18	22,860	23,015	22,640	22,905	-1.23%	47,100
2023/12/15	22,910	23,285	22,795	23,190	+0.78%	75,400
2023/12/14	23,070	23,235	22,910	23,010	-0.60%	41,000
2023/12/13	23,200	23,350	23,025	23,150	+0.37%	46,700
2023/12/12	22,945	23,090	22,870	23,065	+0.63%	40,200
2023/12/11	22,675	22,920	22,575	22,920	+1.57%	52,800
2023/12/8	22,920	23,025	22,470	22,565	-2.42%	72,500
2023/12/7	23,090	23,340	23,030	23,125	-0.43%	56,800
2023/12/6	22,495	23,235	22,460	23,225	+3.41%	70,100
2023/12/5	22,340	22,575	22,340	22,460	-1.21%	78,200
2023/12/4	22,710	22,860	22,620	22,735	-0.09%	82,400
2023/12/1	23,000	23,000	22,590	22,755	-1.02%	91,200
2023/11/30	22,735	22,990	22,350	22,990	-0.35%	202,500
2023/11/29	22,835	23,200	22,830	23,070	+0.63%	61,300
2023/11/28	22,760	22,925	22,525	22,925	+0.72%	64,600
2023/11/27	22,850	22,875	22,615	22,760	-0.11%	80,000
2023/11/24	22,695	22,865	22,555	22,785	+1.36%	64,400
2023/11/22	22,290	22,490	22,185	22,480	+0.45%	63,800
2023/11/21	22,450	22,580	22,250	22,380	-1.02%	68,800
2023/11/20	22,600	23,115	22,565	22,610	+0.16%	72,900
2023/11/17	22,500	22,600	22,370	22,575	+0.33%	76,800
2023/11/16	22,680	23,045	22,500	22,500	-2.85%	84,500
2023/11/15	22,670	23,425	22,670	23,160	+4.23%	137,100
2023/11/14	22,020	22,650	22,020	22,220	+3.66%	182,300
2023/11/13	21,600	21,795	21,100	21,435	-1.40%	62,100
2023/11/10	21,720	21,835	21,570	21,740	+0.02%	50,000
2023/11/9	21,365	21,850	21,310	21,735	+2.11%	70,900
2023/11/8	21,580	21,580	21,200	21,285	-0.95%	77,800
2023/11/7	21,700	21,925	21,440	21,490	-1.15%	62,900
2023/11/6	21,920	22,060	21,605	21,740	+0.09%	114,800
2023/11/2	21,630	21,940	21,500	21,720	+1.83%	86,900
2023/11/1	21,840	21,925	21,110	21,330	-1.34%	86,700
2023/10/31	21,345	21,650	21,155	21,620	+1.57%	77,000
2023/10/30	21,350	21,450	21,065	21,285	+0.16%	448,600
2023/10/27	20,520	21,280	20,450	21,250	+3.68%	115,700
2023/10/26	20,500	20,525	20,265	20,495	-0.56%	67,400
2023/10/25	20,900	20,900	20,540	20,610	-1.17%	74,100

株式ランキング

種類	：	値上り率 \| 値下り率 \| 値上り幅 \| 値下り幅 \| 出来高 \| 出来高急増 \| 売買代金 \| 売買代金下位 \| 時価総額 \| 時価総額下位 \| 前終値から当始値の値上り率 \| 当始値からの値上り率 \| 前終値から当始値の値下り率 \| 当始値からの値下り率 \| 赤三兵 \| 三羽烏(三羽ガラス) \| 窓開け上昇率 \| 窓開け下落率 \| 低位株 \| 値嵩株(値がさ株) \| ストップ高 \| ストップ安 \| 銘柄コード順 \| 銘柄コード逆順 \| 上場廃止銘柄 \| 新高値更新 \| 新安値更新 \| 5日間暴騰 \| 5日間暴落 \| 年初来安値からの値上がり率 \| 年初来高値からの値下がり率 \| 連騰 \| 続落 \| 5陽連 \| 5陰連 \| IPO株 \| 買いシグナル \| 天国と地獄 \| ゴールデンクロス \| デッドクロス \| 25日線乖離プラス \| 25日線乖離マイナス
市場	：	東プラ \| 東スタ \| 東グロ \| 東1 \| 東2 \| マザーズ \| JASDAQ \| 名プレ \| 名メイ \| ネク \| 札証 \| 福証 \| 東証外国 \| 日経225 \| JPX日経400 \| TOPIX100 \| 貸借銘柄 \| 信用銘柄 \| GC注記

株価検索

スポンサードリンク

【PR】FXを始めるなら【DMM FX】！

光通信の同業他社(情報・通信業)の株価

株ドラゴン > 光通信 株価

光通信 株価

光通信 適時開示情報

光通信 過去の株価

株式ランキング

株価検索

光通信の同業他社(情報・通信業)の株価

株ドラゴン > 光通信株価

光通信株価

光通信適時開示情報

光通信過去の株価