！決算発表予定日 2024/05/15
9435東証P貸借
業種 情報・通信業
光通信 株価時系列データ
PTS
24,560.5
円
(11:28)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 28,785 (24/03/27) | 18,230 (23/05/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 28,785 (24/03/27) | 23,010 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 24,685 | 24,905 | 24,425 | 24,860 | +315 | +1.3 | 7,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 24,780 | 25,095 | 24,410 | 24,545 | -615 | -2.4 | 45,900 |
| 4/24 | 25,020 | 25,480 | 24,975 | 25,160 | +190 | +0.8 | 53,300 |
| 4/23 | 24,830 | 25,080 | 24,605 | 24,970 | +340 | +1.4 | 51,500 |
| 4/22 | 24,770 | 24,780 | 24,335 | 24,630 | +335 | +1.4 | 49,900 |
| 4/19 | 24,290 | 24,430 | 23,980 | 24,295 | -400 | -1.6 | 78,500 |
| 4/18 | 24,980 | 24,995 | 24,515 | 24,695 | -405 | -1.6 | 82,100 |
| 4/17 | 25,655 | 25,670 | 25,075 | 25,100 | -425 | -1.7 | 66,000 |
| 4/16 | 26,315 | 26,320 | 25,415 | 25,525 | -1,290 | -4.8 | 77,200 |
| 4/15 | 27,385 | 27,585 | 26,740 | 26,815 | -1,410 | -5.0 | 64,500 |
| 4/12 | 28,185 | 28,390 | 27,880 | 28,225 | +225 | +0.8 | 44,800 |
| 4/11 | 27,385 | 28,000 | 27,370 | 28,000 | +560 | +2.0 | 56,800 |
| 4/10 | 27,260 | 27,635 | 27,235 | 27,440 | +200 | +0.7 | 49,500 |
| 4/9 | 27,470 | 27,470 | 27,045 | 27,240 | +20 | +0.1 | 30,600 |
| 4/8 | 27,000 | 27,340 | 26,900 | 27,220 | +80 | +0.3 | 41,700 |
| 4/5 | 26,955 | 27,435 | 26,815 | 27,140 | -315 | -1.2 | 29,800 |
| 4/4 | 27,380 | 27,750 | 27,280 | 27,455 | +75 | +0.3 | 47,600 |
| 4/3 | 27,350 | 27,585 | 26,810 | 27,380 | +80 | +0.3 | 64,000 |
| 4/2 | 27,755 | 27,755 | 27,090 | 27,300 | -395 | -1.4 | 50,600 |
| 4/1 | 28,195 | 28,650 | 27,535 | 27,695 | -575 | -2.0 | 46,100 |
| 3/29 | 28,600 | 28,695 | 27,755 | 28,270 | -60 | -0.2 | 42,500 |
| 3/28 | 28,420 | 28,620 | 28,000 | 28,330 | -405 | -1.4 | 68,100 |
| 3/27 | 28,000 | 28,785 | 27,980 | 28,735 | +745 | +2.7 | 83,900 |
| 3/26 | 27,950 | 28,010 | 27,650 | 27,990 | +220 | +0.8 | 42,300 |
| 3/25 | 27,740 | 28,110 | 27,615 | 27,770 | +25 | +0.1 | 57,200 |
| 3/22 | 27,570 | 27,745 | 27,560 | 27,745 | +130 | +0.5 | 41,200 |
| 3/21 | 27,600 | 27,860 | 27,465 | 27,615 | +165 | +0.6 | 50,600 |
| 3/19 | 27,015 | 27,450 | 26,850 | 27,450 | +435 | +1.6 | 47,000 |
| 3/18 | 26,965 | 27,290 | 26,405 | 27,015 | +550 | +2.1 | 60,100 |
| 3/15 | 26,720 | 27,055 | 26,405 | 26,465 | +40 | +0.2 | 187,500 |
| 3/14 | 26,020 | 26,425 | 25,910 | 26,425 | +190 | +0.7 | 56,700 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて