！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 24,770 | 25,480 | 24,335 | 24,915 | +620 | +2.6 | 265,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 27,385 | 27,585 | 23,980 | 24,295 | -3,930 | -13.9 | 368,300 |
| 4/12 | 27,000 | 28,390 | 26,900 | 28,225 | +1,085 | +4.0 | 223,400 |
| 4/5 | 28,195 | 28,650 | 26,810 | 27,140 | -1,130 | -4.0 | 238,100 |
| 3/29 | 27,740 | 28,785 | 27,615 | 28,270 | +525 | +1.9 | 294,000 |
| 3/22 | 26,965 | 27,860 | 26,405 | 27,745 | +1,280 | +4.8 | 198,900 |
| 3/15 | 26,930 | 27,390 | 25,910 | 26,465 | -745 | -2.7 | 450,700 |
| 3/8 | 27,885 | 27,885 | 26,640 | 27,210 | -125 | -0.5 | 420,100 |
| 3/1 | 26,200 | 27,580 | 26,200 | 27,335 | +1,390 | +5.4 | 388,100 |
| 2/22 | 25,150 | 25,960 | 25,005 | 25,945 | +920 | +3.7 | 289,700 |
| 2/16 | 26,400 | 26,755 | 24,315 | 25,025 | -595 | -2.3 | 564,600 |
| 2/9 | 25,860 | 26,285 | 25,595 | 25,620 | -240 | -0.9 | 276,100 |
| 2/2 | 25,230 | 26,065 | 25,145 | 25,860 | +540 | +2.1 | 270,600 |
| 1/26 | 25,420 | 25,965 | 25,085 | 25,320 | +135 | +0.5 | 244,200 |
| 1/19 | 25,285 | 25,940 | 24,940 | 25,185 | -100 | -0.4 | 242,500 |
| 1/12 | 24,580 | 25,560 | 24,580 | 25,285 | +1,205 | +5.0 | 298,500 |
| 1/5 | 23,200 | 24,150 | 23,010 | 24,080 | +700 | +3.0 | 129,700 |
| 12/29 | 23,475 | 23,585 | 23,020 | 23,380 | +40 | +0.2 | 153,000 |
| 12/22 | 22,860 | 23,605 | 22,640 | 23,340 | +150 | +0.7 | 236,100 |
| 12/15 | 22,675 | 23,350 | 22,575 | 23,190 | +625 | +2.8 | 256,100 |
| 12/8 | 22,710 | 23,340 | 22,340 | 22,565 | -190 | -0.8 | 360,000 |
| 12/1 | 22,850 | 23,200 | 22,350 | 22,755 | -30 | -0.1 | 499,600 |
| 11/24 | 22,600 | 23,115 | 22,185 | 22,785 | +210 | +0.9 | 269,900 |
| 11/17 | 21,600 | 23,425 | 21,100 | 22,575 | +835 | +3.8 | 542,800 |
| 11/10 | 21,920 | 22,060 | 21,200 | 21,740 | +20 | +0.1 | 376,400 |
| 11/2 | 21,350 | 21,940 | 21,065 | 21,720 | +470 | +2.2 | 699,200 |
| 10/27 | 21,335 | 21,345 | 20,245 | 21,250 | -85 | -0.4 | 416,200 |
| 10/20 | 21,300 | 21,650 | 21,010 | 21,335 | -215 | -1.0 | 325,400 |
| 10/13 | 22,010 | 22,270 | 21,435 | 21,550 | -215 | -1.0 | 329,300 |
| 10/6 | 23,140 | 23,155 | 21,460 | 21,765 | -1,010 | -4.4 | 353,200 |
| 9/29 | 23,350 | 23,480 | 22,570 | 22,775 | -415 | -1.8 | 368,800 |
▶︎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