！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/8 | 25,695 | 25,775 | 24,770 | 24,895 | -750 | -2.9 | 209,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/22 | 23,775 | 24,150 | 22,880 | 23,190 | -720 | -3.0 | 288,300 |
| 9/15 | 24,040 | 24,230 | 23,390 | 23,910 | -40 | -0.2 | 358,600 |
| 9/8 | 24,405 | 24,765 | 23,860 | 23,950 | -525 | -2.2 | 351,000 |
| 9/1 | 23,620 | 24,530 | 23,410 | 24,475 | +1,135 | +4.9 | 453,900 |
| 8/25 | 22,340 | 23,555 | 22,170 | 23,340 | +1,110 | +5.0 | 330,000 |
| 8/18 | 21,785 | 23,480 | 21,535 | 22,230 | +545 | +2.5 | 612,900 |
| 8/10 | 20,520 | 21,945 | 20,520 | 21,685 | +1,200 | +5.9 | 304,000 |
| 8/4 | 20,950 | 21,245 | 20,240 | 20,485 | -80 | -0.4 | 238,300 |
| 7/28 | 20,865 | 20,960 | 20,320 | 20,565 | -90 | -0.4 | 209,900 |
| 7/21 | 21,030 | 21,200 | 20,420 | 20,655 | -235 | -1.1 | 228,100 |
| 7/14 | 20,635 | 21,100 | 20,325 | 20,890 | +295 | +1.4 | 307,700 |
| 7/7 | 20,950 | 21,195 | 20,450 | 20,595 | -5 | +0.0 | 311,600 |
| 6/30 | 20,590 | 20,920 | 20,205 | 20,600 | 0 | 0.0 | 287,500 |
| 6/23 | 21,650 | 21,700 | 20,360 | 20,600 | -950 | -4.4 | 449,300 |
| 6/16 | 21,410 | 21,950 | 21,320 | 21,550 | +195 | +0.9 | 356,300 |
| 6/9 | 21,070 | 21,730 | 20,930 | 21,355 | +555 | +2.7 | 347,300 |
| 6/2 | 20,160 | 21,000 | 19,960 | 20,800 | +950 | +4.8 | 495,800 |
| 5/26 | 20,610 | 20,690 | 19,680 | 19,850 | -770 | -3.7 | 420,300 |
| 5/19 | 18,480 | 20,950 | 18,450 | 20,620 | +2,190 | +11.9 | 654,300 |
| 5/12 | 18,540 | 18,880 | 18,240 | 18,430 | +70 | +0.4 | 226,600 |
| 5/2 | 18,720 | 18,880 | 18,230 | 18,360 | -120 | -0.7 | 86,700 |
| 4/28 | 18,300 | 18,480 | 18,030 | 18,480 | +390 | +2.2 | 221,100 |
| 4/21 | 18,250 | 18,450 | 17,840 | 18,090 | -40 | -0.2 | 275,000 |
| 4/14 | 17,780 | 18,230 | 17,520 | 18,130 | +450 | +2.6 | 346,000 |
| 4/7 | 18,850 | 18,880 | 17,380 | 17,680 | -890 | -4.8 | 393,200 |
| 3/31 | 18,440 | 18,950 | 18,270 | 18,570 | +130 | +0.7 | 350,800 |
| 3/24 | 18,460 | 18,680 | 18,040 | 18,440 | -50 | -0.3 | 219,600 |
| 3/17 | 19,500 | 19,500 | 18,070 | 18,490 | -1,190 | -6.1 | 345,800 |
▶︎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