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) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/20 | 37,830 | 38,130 | 36,420 | 36,640 | -1,190 | -3.2 | 215,900 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/14 | 35,720 | 38,520 | 35,640 | 37,830 | +1,690 | +4.7 | 393,100 |
2/7 | 35,110 | 36,250 | 35,110 | 36,140 | +520 | +1.5 | 221,000 |
1/31 | 35,000 | 36,240 | 34,810 | 35,620 | +930 | +2.7 | 240,200 |
1/24 | 34,500 | 34,830 | 33,630 | 34,690 | +690 | +2.0 | 205,900 |
1/17 | 34,260 | 34,450 | 33,280 | 34,000 | +70 | +0.2 | 214,100 |
1/10 | 35,000 | 35,000 | 33,360 | 33,930 | -550 | -1.6 | 301,700 |
12/30 | 35,190 | 35,190 | 34,310 | 34,480 | -860 | -2.4 | 80,700 |
12/27 | 34,450 | 35,440 | 34,200 | 35,340 | +890 | +2.6 | 205,500 |
12/20 | 35,090 | 35,870 | 34,370 | 34,450 | -490 | -1.4 | 362,600 |
12/13 | 33,580 | 34,940 | 33,520 | 34,940 | +1,540 | +4.6 | 352,900 |
12/6 | 32,610 | 33,940 | 32,610 | 33,400 | +620 | +1.9 | 312,400 |
11/29 | 32,370 | 32,980 | 31,900 | 32,780 | +410 | +1.3 | 340,400 |
11/22 | 32,500 | 33,300 | 32,080 | 32,370 | -60 | -0.2 | 290,400 |
11/15 | 31,840 | 32,940 | 31,570 | 32,430 | +390 | +1.2 | 464,200 |
11/8 | 30,940 | 32,210 | 30,840 | 32,040 | +1,130 | +3.7 | 300,400 |
11/1 | 30,970 | 31,460 | 30,670 | 30,910 | -60 | -0.2 | 634,600 |
10/25 | 31,480 | 31,730 | 30,600 | 30,970 | -370 | -1.2 | 243,700 |
10/18 | 32,620 | 32,810 | 31,330 | 31,340 | -680 | -2.1 | 247,600 |
10/11 | 32,520 | 32,940 | 30,980 | 32,020 | -380 | -1.2 | 449,500 |
10/4 | 31,930 | 32,730 | 30,990 | 32,400 | -230 | -0.7 | 343,600 |
9/27 | 32,500 | 33,320 | 31,840 | 32,630 | +310 | +1.0 | 351,800 |
9/20 | 32,060 | 33,100 | 31,510 | 32,320 | -160 | -0.5 | 282,100 |
9/13 | 31,150 | 33,290 | 31,150 | 32,480 | +940 | +3.0 | 409,600 |
9/6 | 30,750 | 32,810 | 30,570 | 31,540 | +880 | +2.9 | 447,000 |
8/30 | 29,380 | 31,430 | 29,065 | 30,660 | +780 | +2.6 | 470,900 |
8/23 | 29,200 | 30,120 | 28,250 | 29,880 | +430 | +1.5 | 278,200 |
8/16 | 26,020 | 29,450 | 25,900 | 29,450 | +4,400 | +17.6 | 404,700 |
8/9 | 24,425 | 26,090 | 21,960 | 25,050 | -375 | -1.5 | 325,600 |
8/2 | 27,690 | 28,250 | 25,425 | 25,425 | -1,835 | -6.7 | 241,900 |
7/26 | 29,275 | 29,280 | 27,115 | 27,260 | -2,015 | -6.9 | 199,400 |
▶︎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