KabuInsight

光通信

9435
プライム/情報･通信業/HIKARI TSUSHIN,INC.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-1341,920.042,930.041,850.042,550.0-330.0-0.77%69,600
2026-03-1242,860.042,900.042,100.042,880.0-420.0-0.97%79,700
2026-03-1143,170.043,770.042,870.043,300.0+300.0+0.70%59,400
2026-03-1043,100.043,500.042,680.043,000.0+580.0+1.37%97,400
2026-03-0940,900.042,700.040,810.042,420.0-300.0-0.70%140,100
2026-03-0642,210.043,130.041,810.042,720.0+120.0+0.28%74,100
2026-03-0543,070.043,310.042,240.042,600.0+230.0+0.54%107,100
2026-03-0443,200.043,470.041,620.042,370.0-1160.0-2.66%97,900
2026-03-0343,920.044,690.043,100.043,530.0-460.0-1.05%102,200
2026-03-0243,240.044,150.042,860.043,990.0-220.0-0.50%89,500
2026-02-2743,050.044,210.042,810.044,210.0+1630.0+3.83%146,900
2026-02-2641,940.043,020.041,550.042,580.0+1260.0+3.05%91,600
2026-02-2541,620.041,620.041,120.041,320.0+220.0+0.54%79,500
2026-02-2441,600.041,880.040,700.041,100.0-810.0-1.93%109,900
2026-02-2042,600.042,970.041,720.041,910.0-780.0-1.83%87,900
2026-02-1942,400.043,110.042,280.042,690.0+510.0+1.21%71,700
2026-02-1841,900.042,330.041,570.042,180.0+490.0+1.18%76,200
2026-02-1741,580.042,050.041,110.041,690.0+110.0+0.26%89,800
2026-02-1642,510.042,540.041,580.041,580.0-890.0-2.10%113,300
2026-02-1343,220.043,630.042,390.042,470.0-1230.0-2.81%170,200
2026-02-1245,000.045,070.043,320.043,700.0-1050.0-2.35%148,800
2026-02-1044,730.045,500.044,580.044,750.00.00.00%101,000
2026-02-0944,010.045,500.043,790.044,750.0+1440.0+3.32%107,500
2026-02-0643,500.043,890.043,150.043,310.0-250.0-0.57%50,800
2026-02-0543,310.044,220.043,050.043,560.0+250.0+0.58%66,800
2026-02-0443,540.043,860.042,690.043,310.0-230.0-0.53%92,000
2026-02-0343,050.044,000.043,000.043,540.0+960.0+2.25%70,300
2026-02-0242,700.043,380.042,580.042,580.0+70.0+0.16%57,300
2026-01-3042,580.042,780.041,970.042,510.0-70.0-0.16%78,500
2026-01-2942,550.042,920.041,930.042,580.0-570.0-1.32%112,400
2026-01-2843,550.043,550.042,950.043,150.0-240.0-0.55%51,800
2026-01-2743,000.043,470.042,920.043,390.0+480.0+1.12%69,800
2026-01-2643,010.043,380.042,910.042,910.0-800.0-1.83%64,700
2026-01-2344,090.044,670.043,710.043,710.0-180.0-0.41%71,600
2026-01-2244,140.044,640.043,750.043,890.0+390.0+0.90%64,100
2026-01-2143,640.044,430.042,600.043,500.0-440.0-1.00%113,200
2026-01-2044,130.044,130.043,170.043,940.0-180.0-0.41%66,500
2026-01-1945,390.045,540.043,870.044,120.0-1310.0-2.88%83,600
2026-01-1645,340.045,580.045,000.045,430.0-50.0-0.11%38,200
2026-01-1545,600.045,950.045,480.045,480.0-40.0-0.09%55,900
2026-01-1445,240.045,810.044,800.045,520.0+860.0+1.93%91,300
2026-01-1344,200.045,080.044,080.044,660.0+900.0+2.06%88,400
2026-01-0944,890.044,940.043,470.043,760.0-820.0-1.84%115,900
2026-01-0844,530.045,270.044,300.044,580.0+60.0+0.13%77,700
2026-01-0744,810.045,210.044,420.044,520.0-520.0-1.15%92,700
2026-01-0645,000.045,450.044,590.045,040.0+590.0+1.33%116,000
2026-01-0544,450.044,710.044,170.044,450.0+700.0+1.60%114,000
2025-12-3044,120.044,200.043,750.043,750.0-110.0-0.25%45,200
2025-12-2944,000.044,160.043,720.043,860.0-270.0-0.61%67,700
2025-12-2643,630.044,470.043,630.044,130.0+540.0+1.24%70,800
2025-12-2544,010.044,160.043,250.043,590.0-420.0-0.95%32,300
2025-12-2444,000.044,460.043,870.044,010.0+50.0+0.11%55,600
2025-12-2343,700.044,150.043,700.043,960.0+260.0+0.59%68,500
2025-12-2244,730.044,870.043,630.043,700.0-800.0-1.80%68,100
2025-12-1944,190.044,500.043,640.044,500.0+900.0+2.06%134,900
2025-12-1843,320.044,040.043,200.043,600.0+500.0+1.16%88,900
2025-12-1743,010.043,340.042,650.043,100.0+120.0+0.28%94,400
2025-12-1643,210.043,490.042,610.042,980.0-520.0-1.20%89,000
2025-12-1542,430.043,500.042,280.043,500.0+1060.0+2.50%87,900
2025-12-1241,990.042,580.041,900.042,440.0+760.0+1.82%83,200
2025-12-1141,650.041,810.041,310.041,680.0-150.0-0.36%116,100
2025-12-1041,800.042,220.041,510.041,830.0+30.0+0.07%107,600
2025-12-0941,280.041,800.040,730.041,800.0+520.0+1.26%112,000
2025-12-0840,710.041,560.040,560.041,280.0+570.0+1.40%60,300
2025-12-0541,780.041,800.040,510.040,710.0-1070.0-2.56%115,000
2025-12-0442,050.042,480.041,520.041,780.0+140.0+0.34%80,500
2025-12-0341,860.042,030.041,300.041,640.0-650.0-1.54%76,200
2025-12-0242,700.043,300.041,910.042,290.0-330.0-0.77%63,300
2025-12-0143,440.043,560.042,590.042,620.0-820.0-1.89%50,400
2025-11-2843,260.043,730.043,100.043,440.0+380.0+0.88%44,000
2025-11-2743,820.044,200.043,030.043,060.0-460.0-1.06%44,200
2025-11-2642,230.043,740.042,230.043,520.0+1130.0+2.67%76,500
2025-11-2542,430.043,450.041,820.042,390.0-460.0-1.07%84,800
2025-11-2141,580.043,080.041,580.042,850.0+1270.0+3.05%236,500
2025-11-2042,570.042,730.041,500.041,580.0-480.0-1.14%55,500
2025-11-1942,050.042,390.041,650.042,060.0-130.0-0.31%79,700
2025-11-1844,000.044,000.042,160.042,190.0-2020.0-4.57%87,000
2025-11-1743,970.044,210.043,540.044,210.0+240.0+0.55%61,400
2025-11-1444,010.044,240.043,610.043,970.0-240.0-0.54%78,600
2025-11-1344,070.045,290.043,390.044,210.0+570.0+1.31%115,600
2025-11-1243,480.045,350.042,640.043,640.0+350.0+0.81%175,200
2025-11-1141,920.043,350.041,270.043,290.0+1290.0+3.07%152,700
2025-11-1040,910.042,140.040,780.042,000.0+1600.0+3.96%113,900
2025-11-0739,570.040,400.039,570.040,400.0+530.0+1.33%78,500
2025-11-0640,000.040,770.039,860.039,870.0-230.0-0.57%98,000
2025-11-0539,830.040,380.039,050.040,100.0+340.0+0.86%114,300
2025-11-0440,100.040,690.039,380.039,760.0-1040.0-2.55%147,700
2025-10-3140,530.041,350.040,530.040,800.0+370.0+0.92%114,500
2025-10-3041,210.041,240.040,180.040,430.0-770.0-1.87%383,800
2025-10-2943,580.043,760.041,160.041,200.0-2260.0-5.20%147,500
2025-10-2844,200.044,250.043,400.043,460.0-780.0-1.76%195,100
2025-10-2743,500.044,280.043,330.044,240.0+990.0+2.29%108,900
2025-10-2443,390.043,420.042,780.043,250.0-50.0-0.12%70,200
2025-10-2343,200.043,690.042,880.043,300.0-140.0-0.32%92,100
2025-10-2242,880.043,440.042,450.043,440.0+590.0+1.38%93,000
2025-10-2141,900.042,860.041,700.042,850.0+1620.0+3.93%147,400
2025-10-2040,800.041,230.040,320.041,230.0+940.0+2.33%70,500
2025-10-1740,200.040,440.040,070.040,290.0+90.0+0.22%66,000
2025-10-1639,610.040,480.039,610.040,200.0+290.0+0.73%75,800
2025-10-1540,320.040,470.039,910.039,910.0-500.0-1.24%76,400
2025-10-1439,760.040,480.039,570.040,410.0+240.0+0.60%83,000
2025-10-1040,150.040,600.039,890.040,170.0-220.0-0.54%95,700
2025-10-0941,200.042,030.040,390.040,390.0-190.0-0.47%109,600
2025-10-0840,000.040,790.039,970.040,580.0+490.0+1.22%100,800
2025-10-0740,090.040,250.039,890.040,090.00.00.00%68,500
2025-10-0640,500.040,670.039,870.040,090.0+260.0+0.65%72,200
2025-10-0339,630.040,180.039,540.039,830.0+590.0+1.50%76,200
2025-10-0239,950.040,190.039,220.039,240.0-490.0-1.23%80,000
2025-10-0140,840.041,010.039,720.039,730.0-1550.0-3.75%78,000
2025-09-3041,330.041,570.041,100.041,280.0-50.0-0.12%65,600
2025-09-2941,520.041,950.040,870.041,330.0-870.0-2.06%77,400
2025-09-2641,960.042,740.041,960.042,200.0+400.0+0.96%79,500
2025-09-2541,780.042,130.041,440.041,800.0+290.0+0.70%99,900
2025-09-2442,400.042,630.040,910.041,510.0-1130.0-2.65%94,800
2025-09-2242,690.042,950.042,440.042,640.0-50.0-0.12%55,800
2025-09-1943,000.043,390.042,540.042,690.0-20.0-0.05%107,600
2025-09-1842,370.043,100.042,170.042,710.0+590.0+1.40%72,500
2025-09-1742,380.042,380.042,040.042,120.0-400.0-0.94%47,700
2025-09-1641,400.042,760.041,400.042,520.0+1220.0+2.95%85,800
2025-09-1241,240.041,410.040,880.041,300.0——66,200

直近120営業日分を表示