！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
ー
円
(ー)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 28,195 | 28,650 | 23,980 | 24,915 | -3,355 | -11.9 | 1,094,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 22/07 | 13,810 | 14,960 | 13,480 | 14,630 | +720 | +5.2 | 1,446,100 |
| 22/06 | 14,640 | 14,690 | 13,470 | 13,910 | -690 | -4.7 | 1,990,800 |
| 22/05 | 15,230 | 15,310 | 13,500 | 14,600 | -650 | -4.3 | 2,195,300 |
| 22/04 | 13,810 | 15,400 | 13,770 | 15,250 | +1,280 | +9.2 | 2,001,500 |
| 22/03 | 14,350 | 14,600 | 12,970 | 13,970 | -230 | -1.6 | 2,266,200 |
| 22/02 | 13,950 | 15,090 | 13,530 | 14,200 | +500 | +3.7 | 2,036,300 |
| 22/01 | 18,000 | 18,310 | 13,150 | 13,700 | -4,010 | -22.6 | 2,144,400 |
| 21/12 | 16,540 | 18,430 | 16,540 | 17,710 | +1,250 | +7.6 | 1,365,300 |
| 21/11 | 17,580 | 19,430 | 16,460 | 16,460 | -1,090 | -6.2 | 1,923,600 |
| 21/10 | 18,650 | 18,880 | 17,270 | 17,550 | -1,340 | -7.1 | 1,253,300 |
▶︎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