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
37,001
円
(11:08)
株価は15分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
38,520 (25/02/13) | 21,960 (24/08/05) |
昨年来高値 | 昨年来安値 |
---|---|
38,520 (25/02/13) | 21,960 (24/08/05) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/02 | 35,110 | 38,520 | 35,110 | 36,600 | +980 | +2.8 | 829,000 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/01 | 35,000 | 36,240 | 33,280 | 35,620 | +1,140 | +3.3 | 961,900 |
24/12 | 32,610 | 35,870 | 32,610 | 34,480 | +1,700 | +5.2 | 1,314,100 |
24/11 | 31,180 | 33,300 | 30,800 | 32,780 | +1,680 | +5.4 | 1,465,600 |
24/10 | 32,020 | 32,940 | 30,600 | 31,100 | -770 | -2.4 | 1,733,700 |
24/09 | 30,750 | 33,320 | 30,570 | 31,870 | +1,210 | +4.0 | 1,605,600 |
24/08 | 27,955 | 31,430 | 21,960 | 30,660 | +2,450 | +8.7 | 1,602,600 |
24/07 | 30,300 | 30,670 | 27,115 | 28,210 | -1,755 | -5.9 | 1,120,600 |
24/06 | 26,155 | 30,780 | 26,065 | 29,965 | +4,225 | +16.4 | 1,612,000 |
24/05 | 25,670 | 26,000 | 23,940 | 25,740 | +10 | +0.0 | 1,828,100 |
24/04 | 28,195 | 28,650 | 23,980 | 25,730 | -2,540 | -9.0 | 1,131,000 |
24/03 | 27,070 | 28,785 | 25,910 | 28,270 | +1,200 | +4.4 | 1,433,000 |
24/02 | 25,665 | 27,580 | 24,315 | 27,070 | +1,210 | +4.7 | 1,554,800 |
24/01 | 23,200 | 26,065 | 23,010 | 25,860 | +2,480 | +10.6 | 1,079,900 |
23/12 | 23,000 | 23,605 | 22,340 | 23,380 | +390 | +1.7 | 1,096,400 |
23/11 | 21,840 | 23,425 | 21,100 | 22,990 | +1,370 | +6.3 | 1,771,100 |
23/10 | 23,140 | 23,155 | 20,245 | 21,620 | -1,155 | -5.1 | 1,949,700 |
23/09 | 23,980 | 24,765 | 22,570 | 22,775 | -1,485 | -6.1 | 1,454,500 |
23/08 | 21,115 | 24,395 | 20,240 | 24,260 | +3,190 | +15.1 | 1,789,400 |
23/07 | 20,950 | 21,200 | 20,320 | 21,070 | +470 | +2.3 | 1,119,200 |
23/06 | 20,170 | 21,950 | 20,120 | 20,600 | +430 | +2.1 | 1,582,400 |
23/05 | 18,720 | 20,950 | 18,230 | 20,170 | +1,690 | +9.2 | 1,741,700 |
23/04 | 18,850 | 18,880 | 17,380 | 18,480 | -90 | -0.5 | 1,235,300 |
23/03 | 19,770 | 20,440 | 18,040 | 18,570 | -1,200 | -6.1 | 1,437,000 |
23/02 | 18,600 | 20,490 | 18,260 | 19,770 | +1,300 | +7.0 | 1,197,600 |
23/01 | 18,360 | 19,100 | 17,690 | 18,470 | -150 | -0.8 | 780,000 |
22/12 | 19,050 | 19,070 | 17,010 | 18,620 | -550 | -2.9 | 1,567,000 |
22/11 | 18,070 | 20,520 | 17,860 | 19,170 | +1,200 | +6.7 | 2,304,200 |
22/10 | 17,030 | 18,590 | 16,790 | 17,970 | +930 | +5.5 | 1,824,900 |
22/09 | 17,320 | 18,050 | 16,880 | 17,040 | -610 | -3.5 | 1,709,800 |
22/08 | 14,570 | 18,100 | 14,240 | 17,650 | +3,020 | +20.6 | 2,906,900 |
▶︎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