！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) | 18,240 (23/05/11) |
| 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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 25,670 | 25,670 | 25,250 | 25,645 | -85 | -0.3 | 133,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 18,650 | 18,880 | 17,270 | 17,550 | -1,340 | -7.1 | 1,253,300 |
| 21/09 | 19,120 | 21,070 | 18,490 | 18,890 | -380 | -2.0 | 1,726,900 |
| 21/08 | 19,030 | 20,340 | 18,230 | 19,270 | +340 | +1.8 | 2,017,800 |
| 21/07 | 19,590 | 21,120 | 18,930 | 18,930 | -580 | -3.0 | 2,321,500 |
| 21/06 | 21,640 | 21,900 | 19,180 | 19,510 | -2,270 | -10.4 | 2,449,400 |
| 21/05 | 22,110 | 22,860 | 21,190 | 21,780 | -200 | -0.9 | 2,205,800 |
| 21/04 | 22,360 | 23,030 | 21,640 | 21,980 | -290 | -1.3 | 1,521,100 |
| 21/03 | 21,080 | 23,070 | 20,780 | 22,270 | +1,180 | +5.6 | 2,174,200 |
| 21/02 | 21,700 | 22,770 | 20,980 | 21,090 | -880 | -4.0 | 2,175,300 |
| 21/01 | 24,180 | 24,780 | 19,230 | 21,970 | -2,210 | -9.1 | 3,924,900 |
| 20/12 | 25,560 | 26,880 | 23,730 | 24,180 | -890 | -3.6 | 1,967,900 |
| 20/11 | 24,420 | 26,520 | 23,610 | 25,070 | +660 | +2.7 | 1,836,100 |
| 20/10 | 25,210 | 26,150 | 23,640 | 24,410 | -570 | -2.3 | 1,461,600 |
| 20/09 | 25,380 | 25,920 | 23,390 | 24,980 | -640 | -2.5 | 1,363,300 |
| 20/08 | 23,140 | 26,630 | 22,880 | 25,620 | +2,820 | +12.4 | 1,819,600 |
| 20/07 | 24,490 | 24,590 | 22,230 | 22,800 | -1,750 | -7.1 | 1,690,700 |
| 20/06 | 23,990 | 25,320 | 23,430 | 24,550 | +940 | +4.0 | 1,792,600 |
| 20/05 | 20,670 | 25,050 | 20,390 | 23,610 | +2,620 | +12.5 | 2,024,600 |
| 20/04 | 18,000 | 21,570 | 15,790 | 20,990 | +2,860 | +15.8 | 2,581,300 |
| 20/03 | 20,270 | 21,990 | 16,040 | 18,130 | -2,360 | -11.5 | 3,062,400 |
| 20/02 | 26,600 | 27,330 | 20,340 | 20,490 | -6,520 | -24.1 | 2,549,500 |
| 20/01 | 27,090 | 28,150 | 26,470 | 27,010 | -420 | -1.5 | 1,187,900 |
| 19/12 | 25,570 | 28,180 | 25,570 | 27,430 | +1,910 | +7.5 | 1,654,500 |
| 19/11 | 23,730 | 25,950 | 23,540 | 25,520 | +1,700 | +7.1 | 2,163,600 |
| 19/10 | 23,620 | 24,420 | 22,810 | 23,820 | +440 | +1.9 | 1,833,200 |
| 19/09 | 24,870 | 24,970 | 23,240 | 23,380 | -1,520 | -6.1 | 1,765,100 |
| 19/08 | 24,040 | 25,750 | 23,290 | 24,900 | +790 | +3.3 | 2,234,400 |
| 19/07 | 23,790 | 24,940 | 23,490 | 24,110 | +620 | +2.6 | 2,120,900 |
| 19/06 | 21,650 | 23,800 | 20,850 | 23,490 | +1,470 | +6.7 | 1,916,200 |
| 19/05 | 20,170 | 22,990 | 19,440 | 22,020 | +1,480 | +7.2 | 2,086,200 |
▶︎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