Comparing Back to the side-by-side chart ↗
HIKARI TSUSHIN,INC.（9435.T）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 36930.00 | 37690.00 | 36930.00 | 37600.00 | +2.70% | 75,600 |
| 2026-10-15 | 36890.00 | 36890.00 | 36340.00 | 36610.00 | -0.11% | 97,100 |
| 2026-10-14 | 36960.00 | 37160.00 | 36570.00 | 36650.00 | -0.84% | 102,900 |
| 2026-10-13 | 37500.00 | 37600.00 | 36760.00 | 36960.00 | -0.32% | 101,900 |
| 2026-10-09 | 36480.00 | 37140.00 | 36340.00 | 37080.00 | +2.09% | 111,100 |
| 2026-10-08 | 36010.00 | 36490.00 | 35360.00 | 36320.00 | -0.47% | 126,600 |
| 2026-10-07 | 35960.00 | 36490.00 | 35700.00 | 36490.00 | +1.30% | 125,900 |
| 2026-10-06 | 36500.00 | 36550.00 | 36020.00 | 36020.00 | +0.19% | 93,100 |
| 2026-10-05 | 35920.00 | 36090.00 | 35750.00 | 35950.00 | +0.45% | 77,300 |
| 2026-10-02 | 36140.00 | 36150.00 | 35710.00 | 35790.00 | -1.57% | 79,800 |
| 2026-10-01 | 36710.00 | 36780.00 | 36140.00 | 36360.00 | -0.74% | 78,700 |
| 2026-09-30 | 36000.00 | 36630.00 | 35660.00 | 36630.00 | +0.88% | 118,200 |
| 2026-09-29 | 36670.00 | 36700.00 | 35900.00 | 36310.00 | -0.98% | 116,600 |
| 2026-09-28 | 38090.00 | 38090.00 | 36560.00 | 36670.00 | -3.47% | 180,700 |
| 2026-09-25 | 38510.00 | 39420.00 | 37910.00 | 37990.00 | -2.46% | 102,500 |
| 2026-09-24 | 38600.00 | 39010.00 | 38210.00 | 38950.00 | +1.06% | 117,400 |
| 2026-09-18 | 38980.00 | 38990.00 | 38530.00 | 38540.00 | -1.58% | 108,300 |
| 2026-09-17 | 38670.00 | 39370.00 | 38570.00 | 39160.00 | +2.84% | 81,800 |
| 2026-09-16 | 38040.00 | 38340.00 | 37950.00 | 38080.00 | +0.11% | 35,400 |
| 2026-09-15 | 38460.00 | 38510.00 | 37880.00 | 38040.00 | -1.01% | 58,500 |
| 2026-09-14 | 37680.00 | 38430.00 | 37680.00 | 38430.00 | +1.99% | 50,600 |
| 2026-09-11 | 37160.00 | 38020.00 | 37100.00 | 37680.00 | -0.21% | 66,300 |
| 2026-09-10 | 38020.00 | 38230.00 | 37760.00 | 37760.00 | -1.49% | 63,800 |
| 2026-09-09 | 38780.00 | 38780.00 | 38330.00 | 38330.00 | -1.72% | 58,200 |
| 2026-09-08 | 38510.00 | 39300.00 | 38460.00 | 39000.00 | +0.49% | 64,000 |
| 2026-09-07 | 39330.00 | 39330.00 | 38600.00 | 38810.00 | -0.41% | 51,900 |
| 2026-09-04 | 39100.00 | 39240.00 | 38810.00 | 38970.00 | -0.05% | 71,400 |
| 2026-09-03 | 39500.00 | 39680.00 | 38990.00 | 38990.00 | -0.64% | 50,200 |
| 2026-09-02 | 39800.00 | 40140.00 | 39240.00 | 39240.00 | -2.41% | 101,600 |
| 2026-09-01 | 40460.00 | 40840.00 | 40150.00 | 40210.00 | -0.64% | 61,100 |
| 2026-08-31 | 40900.00 | 40900.00 | 40410.00 | 40470.00 | -0.66% | 88,300 |
| 2026-08-28 | 40430.00 | 40840.00 | 40260.00 | 40740.00 | +0.77% | 63,700 |
| 2026-08-27 | 40340.00 | 40580.00 | 40030.00 | 40430.00 | +0.22% | 68,300 |
| 2026-08-26 | 40210.00 | 40490.00 | 40020.00 | 40340.00 | +0.32% | 62,000 |
| 2026-08-25 | 40150.00 | 40450.00 | 40040.00 | 40210.00 | +0.52% | 68,700 |
| 2026-08-24 | 39650.00 | 40320.00 | 39650.00 | 40000.00 | +1.50% | 73,200 |
| 2026-08-21 | 39200.00 | 39530.00 | 39000.00 | 39410.00 | +0.28% | 73,800 |
| 2026-08-20 | 38520.00 | 39330.00 | 38500.00 | 39300.00 | +3.10% | 116,200 |
| 2026-08-19 | 37740.00 | 38410.00 | 37660.00 | 38120.00 | +1.06% | 122,700 |
| 2026-08-18 | 37880.00 | 38030.00 | 37220.00 | 37720.00 | -1.10% | 101,400 |
| 2026-08-17 | 38900.00 | 39100.00 | 37940.00 | 38140.00 | -1.14% | 156,200 |
| 2026-08-14 | 40010.00 | 40210.00 | 38040.00 | 38580.00 | -4.58% | 275,600 |
| 2026-08-13 | 40250.00 | 40980.00 | 39280.00 | 40430.00 | +1.46% | 134,700 |
| 2026-08-12 | 40110.00 | 40230.00 | 39820.00 | 39850.00 | -0.82% | 107,400 |
| 2026-08-10 | 40100.00 | 40340.00 | 39610.00 | 40180.00 | +0.10% | 79,400 |
| 2026-08-07 | 40300.00 | 40980.00 | 40140.00 | 40140.00 | -0.27% | 109,900 |
| 2026-08-06 | 39590.00 | 40410.00 | 39580.00 | 40250.00 | +2.00% | 104,600 |
| 2026-08-05 | 39010.00 | 39460.00 | 38840.00 | 39460.00 | +1.15% | 81,000 |
| 2026-08-04 | 39050.00 | 39270.00 | 38880.00 | 39010.00 | -0.10% | 60,900 |
| 2026-08-03 | 38940.00 | 39130.00 | 38220.00 | 39050.00 | -0.33% | 85,100 |
| 2026-07-31 | 39210.00 | 39460.00 | 39110.00 | 39180.00 | -1.71% | 75,100 |
| 2026-07-30 | 40160.00 | 40310.00 | 39100.00 | 39860.00 | -1.02% | 98,800 |
| 2026-07-29 | 39000.00 | 40380.00 | 38660.00 | 40270.00 | +4.41% | 129,800 |
| 2026-07-28 | 38400.00 | 38720.00 | 38100.00 | 38570.00 | -0.52% | 65,600 |
| 2026-07-27 | 37600.00 | 38840.00 | 37520.00 | 38770.00 | +3.58% | 86,700 |
| 2026-07-24 | 36850.00 | 37460.00 | 36570.00 | 37430.00 | +1.57% | 69,400 |
| 2026-07-23 | 37000.00 | 37330.00 | 36660.00 | 36850.00 | -1.15% | 72,200 |
| 2026-07-22 | 37220.00 | 37780.00 | 36930.00 | 37280.00 | -0.98% | 71,700 |
| 2026-07-21 | 37500.00 | 38060.00 | 37130.00 | 37650.00 | +1.89% | 86,700 |
| 2026-07-17 | 37400.00 | 37900.00 | 36790.00 | 36950.00 | -2.04% | 73,500 |
| 2026-07-16 | 37460.00 | 38090.00 | 37400.00 | 37720.00 | -0.11% | 79,700 |
| 2026-07-15 | 37750.00 | 38050.00 | 37320.00 | 37760.00 | -0.47% | 70,100 |
| 2026-07-14 | 37500.00 | 37940.00 | 37170.00 | 37940.00 | +1.34% | 105,000 |
| 2026-07-13 | 37950.00 | 38020.00 | 37350.00 | 37440.00 | -0.03% | 77,300 |
| 2026-07-10 | 37910.00 | 38080.00 | 37290.00 | 37450.00 | +0.64% | 95,000 |
| 2026-07-09 | 36900.00 | 37300.00 | 36750.00 | 37210.00 | -0.11% | 72,200 |
| 2026-07-08 | 37550.00 | 37700.00 | 36880.00 | 37250.00 | +0.70% | 109,100 |
| 2026-07-07 | 36880.00 | 37340.00 | 36660.00 | 36990.00 | +1.20% | 88,000 |
| 2026-07-06 | 36200.00 | 36600.00 | 36120.00 | 36550.00 | +1.50% | 78,300 |
| 2026-07-03 | 35110.00 | 36070.00 | 35100.00 | 36010.00 | +2.56% | 84,800 |
| 2026-07-02 | 34750.00 | 35450.00 | 34670.00 | 35110.00 | +2.30% | 63,200 |
| 2026-07-01 | 35300.00 | 35300.00 | 33950.00 | 34320.00 | -3.32% | 142,600 |
| 2026-06-30 | 35250.00 | 35570.00 | 35030.00 | 35500.00 | +1.20% | 74,000 |
| 2026-06-29 | 35500.00 | 35890.00 | 34800.00 | 35080.00 | -2.66% | 111,100 |
| 2026-06-26 | 36000.00 | 36250.00 | 35740.00 | 36040.00 | +1.81% | 86,500 |
| 2026-06-25 | 36050.00 | 36050.00 | 35340.00 | 35400.00 | +0.14% | 69,100 |
| 2026-06-24 | 35500.00 | 35570.00 | 34860.00 | 35350.00 | +0.31% | 87,100 |
| 2026-06-23 | 36250.00 | 36250.00 | 35080.00 | 35240.00 | -2.65% | 136,300 |
| 2026-06-22 | 36290.00 | 36530.00 | 35860.00 | 36200.00 | -1.17% | 108,600 |
| 2026-06-19 | 36800.00 | 37070.00 | 36550.00 | 36630.00 | -0.95% | 149,400 |
| 2026-06-18 | 36200.00 | 37090.00 | 35760.00 | 36980.00 | +4.14% | 157,500 |
| 2026-06-17 | 36270.00 | 36300.00 | 35510.00 | 35510.00 | -0.17% | 69,700 |
| 2026-06-16 | 35550.00 | 35720.00 | 35150.00 | 35570.00 | -0.95% | 85,000 |
| 2026-06-15 | 36880.00 | 36930.00 | 35910.00 | 35910.00 | -1.05% | 79,100 |
| 2026-06-12 | 36410.00 | 36430.00 | 36040.00 | 36290.00 | -0.03% | 95,600 |
| 2026-06-11 | 36670.00 | 36710.00 | 36020.00 | 36300.00 | -0.49% | 92,700 |
| 2026-06-10 | 36080.00 | 36650.00 | 35700.00 | 36480.00 | +1.42% | 103,800 |
| 2026-06-09 | 36130.00 | 36420.00 | 35860.00 | 35970.00 | -0.08% | 87,300 |
| 2026-06-08 | 37080.00 | 37210.00 | 35770.00 | 36000.00 | -2.41% | 133,100 |
| 2026-06-05 | 36630.00 | 37500.00 | 36400.00 | 36890.00 | +1.49% | 155,100 |
| 2026-06-04 | 35700.00 | 36350.00 | 35010.00 | 36350.00 | +4.97% | 163,000 |
| 2026-06-03 | 34610.00 | 35100.00 | 34390.00 | 34630.00 | +0.14% | 147,400 |
| 2026-06-02 | 33580.00 | 35030.00 | 33190.00 | 34580.00 | -0.17% | 191,400 |
| 2026-06-01 | 35850.00 | 35970.00 | 34640.00 | 34640.00 | -5.23% | 148,500 |
| 2026-05-29 | 36840.00 | 37450.00 | 36550.00 | 36550.00 | -1.22% | 194,800 |
| 2026-05-28 | 36500.00 | 37000.00 | 36250.00 | 37000.00 | +0.30% | 103,000 |
| 2026-05-27 | 36880.00 | 37000.00 | 36030.00 | 36890.00 | +1.04% | 99,600 |
| 2026-05-26 | 37800.00 | 37850.00 | 36510.00 | 36510.00 | -4.02% | 83,800 |
| 2026-05-25 | 37900.00 | 38770.00 | 37610.00 | 38040.00 | +1.14% | 79,700 |
| 2026-05-22 | 37290.00 | 37700.00 | 37010.00 | 37610.00 | +0.80% | 115,900 |
| 2026-05-21 | 38020.00 | 38120.00 | 37280.00 | 37310.00 | -1.17% | 74,600 |
| 2026-05-20 | 38450.00 | 38630.00 | 37080.00 | 37750.00 | -1.85% | 118,200 |
| 2026-05-19 | 36800.00 | 38640.00 | 36780.00 | 38460.00 | +4.06% | 176,300 |
| 2026-05-18 | 37660.00 | 37710.00 | 36530.00 | 36960.00 | -1.07% | 134,100 |
| 2026-05-15 | 38130.00 | 38830.00 | 37240.00 | 37360.00 | -2.02% | 163,400 |
| 2026-05-14 | 37210.00 | 38490.00 | 36910.00 | 38130.00 | +4.44% | 428,000 |
| 2026-05-13 | 37440.00 | 37560.00 | 36460.00 | 36510.00 | -2.48% | 206,200 |
| 2026-05-12 | 37570.00 | 37710.00 | 36400.00 | 37440.00 | -0.35% | 147,400 |
| 2026-05-11 | 37620.00 | 38140.00 | 37510.00 | 37570.00 | -0.87% | 74,300 |
| 2026-05-08 | 38000.00 | 38140.00 | 37680.00 | 37900.00 | -1.12% | 75,500 |
| 2026-05-07 | 38350.00 | 38990.00 | 38140.00 | 38330.00 | +0.52% | 175,700 |
| 2026-05-01 | 37750.00 | 38280.00 | 37530.00 | 38130.00 | +0.34% | 96,900 |
| 2026-04-30 | 38750.00 | 38750.00 | 37740.00 | 38000.00 | -3.41% | 131,100 |
| 2026-04-28 | 39630.00 | 39980.00 | 39000.00 | 39340.00 | -0.66% | 106,500 |
| 2026-04-27 | 39150.00 | 40080.00 | 38930.00 | 39600.00 | +1.85% | 100,200 |
| 2026-04-24 | 38550.00 | 38990.00 | 38370.00 | 38880.00 | +0.05% | 98,200 |
| 2026-04-23 | 39060.00 | 39200.00 | 38510.00 | 38860.00 | -0.92% | 83,500 |
| 2026-04-22 | 39730.00 | 39910.00 | 39220.00 | 39220.00 | -1.95% | 66,300 |
| 2026-04-21 | 40000.00 | 40300.00 | 39700.00 | 40000.00 | +0.35% | 106,600 |
| 2026-04-20 | 40000.00 | 40140.00 | 39510.00 | 39860.00 | -0.35% | 117,000 |
| 2026-04-17 | 40010.00 | 40150.00 | 39800.00 | 40000.00 | +0.00% | 63,400 |
| 2026-04-16 | 39950.00 | 40190.00 | 39750.00 | 40000.00 | +0.13% | 92,100 |
| 2026-04-15 | 40500.00 | 40550.00 | 39900.00 | 39950.00 | -0.47% | 68,800 |
| 2026-04-14 | 40540.00 | 40540.00 | 39740.00 | 40140.00 | +0.53% | 74,600 |
| 2026-04-13 | 40240.00 | 40300.00 | 39670.00 | 39930.00 | -0.77% | 62,700 |
| 2026-04-10 | 40730.00 | 40730.00 | 39960.00 | 40240.00 | -0.64% | 89,600 |
| 2026-04-09 | 41480.00 | 41480.00 | 40410.00 | 40500.00 | -1.75% | 78,600 |
| 2026-04-08 | 41670.00 | 41700.00 | 41200.00 | 41220.00 | +0.61% | 111,400 |
| 2026-04-07 | 40640.00 | 40970.00 | 40450.00 | 40970.00 | +1.01% | 67,700 |
| 2026-04-06 | 41550.00 | 41550.00 | 40560.00 | 40560.00 | -1.43% | 66,600 |
| 2026-04-03 | 41120.00 | 41250.00 | 40770.00 | 41150.00 | +1.06% | 81,500 |
| 2026-04-02 | 40520.00 | 41570.00 | 40390.00 | 40720.00 | +0.92% | 159,900 |
| 2026-04-01 | 40370.00 | 40370.00 | 39500.00 | 40350.00 | +1.53% | 159,600 |
| 2026-03-31 | 39970.00 | 40670.00 | 39730.00 | 39740.00 | -0.72% | 118,400 |
| 2026-03-30 | 39150.00 | 40230.00 | 39000.00 | 40030.00 | -2.37% | 122,100 |
| 2026-03-27 | 40980.00 | 41440.00 | 40820.00 | 41000.00 | +0.05% | 144,500 |
| 2026-03-26 | 41990.00 | 42210.00 | 40730.00 | 40980.00 | -2.41% | 105,600 |
| 2026-03-25 | 42000.00 | 42450.00 | 41920.00 | 41990.00 | +0.21% | 89,400 |
| 2026-03-24 | 42400.00 | 42800.00 | 41740.00 | 41900.00 | +0.48% | 57,000 |
| 2026-03-23 | 41600.00 | 41930.00 | 41000.00 | 41700.00 | -1.26% | 98,500 |
| 2026-03-19 | 42950.00 | 43460.00 | 42230.00 | 42230.00 | -2.83% | 94,200 |
| 2026-03-18 | 42910.00 | 43700.00 | 42650.00 | 43460.00 | +2.16% | 58,300 |
| 2026-03-17 | 42890.00 | 43090.00 | 42440.00 | 42540.00 | -0.93% | 54,400 |
| 2026-03-16 | 42550.00 | 43550.00 | 42490.00 | 42940.00 | +0.92% | 66,900 |
| 2026-03-13 | 41920.00 | 42930.00 | 41850.00 | 42550.00 | -0.77% | 69,600 |
| 2026-03-12 | 42860.00 | 42900.00 | 42100.00 | 42880.00 | -0.97% | 79,700 |
| 2026-03-11 | 43170.00 | 43770.00 | 42870.00 | 43300.00 | +0.70% | 59,400 |
| 2026-03-10 | 43100.00 | 43500.00 | 42680.00 | 43000.00 | +1.37% | 97,400 |
| 2026-03-09 | 40900.00 | 42700.00 | 40810.00 | 42420.00 | -0.70% | 140,100 |
| 2026-03-06 | 42210.00 | 43130.00 | 41810.00 | 42720.00 | +0.28% | 74,100 |
| 2026-03-05 | 43070.00 | 43310.00 | 42240.00 | 42600.00 | +0.54% | 107,100 |
| 2026-03-04 | 43200.00 | 43470.00 | 41620.00 | 42370.00 | -2.66% | 97,900 |
| 2026-03-03 | 43920.00 | 44690.00 | 43100.00 | 43530.00 | -1.05% | 102,200 |
| 2026-03-02 | 43240.00 | 44150.00 | 42860.00 | 43990.00 | -0.50% | 89,500 |
| 2026-02-27 | 43050.00 | 44210.00 | 42810.00 | 44210.00 | +3.83% | 146,900 |
| 2026-02-26 | 41940.00 | 43020.00 | 41550.00 | 42580.00 | +3.05% | 91,600 |
| 2026-02-25 | 41620.00 | 41620.00 | 41120.00 | 41320.00 | +0.54% | 79,500 |
| 2026-02-24 | 41600.00 | 41880.00 | 40700.00 | 41100.00 | -1.93% | 109,900 |
| 2026-02-20 | 42600.00 | 42970.00 | 41720.00 | 41910.00 | -1.83% | 87,900 |
| 2026-02-19 | 42400.00 | 43110.00 | 42280.00 | 42690.00 | +1.21% | 71,700 |
| 2026-02-18 | 41900.00 | 42330.00 | 41570.00 | 42180.00 | +1.18% | 76,200 |
| 2026-02-17 | 41580.00 | 42050.00 | 41110.00 | 41690.00 | +0.26% | 89,800 |
| 2026-02-16 | 42510.00 | 42540.00 | 41580.00 | 41580.00 | -2.10% | 113,300 |
| 2026-02-13 | 43220.00 | 43640.00 | 42390.00 | 42470.00 | -2.81% | 170,200 |
| 2026-02-12 | 45000.00 | 45070.00 | 43320.00 | 43700.00 | -2.35% | 148,800 |
| 2026-02-10 | 44730.00 | 45500.00 | 44580.00 | 44750.00 | +0.00% | 101,000 |
| 2026-02-09 | 44010.00 | 45500.00 | 43790.00 | 44750.00 | +3.32% | 107,500 |
| 2026-02-06 | 43500.00 | 43890.00 | 43150.00 | 43310.00 | -0.57% | 50,800 |
| 2026-02-05 | 43310.00 | 44220.00 | 43050.00 | 43560.00 | +0.58% | 66,800 |
| 2026-02-04 | 43540.00 | 43860.00 | 42690.00 | 43310.00 | -0.53% | 92,000 |
| 2026-02-03 | 43050.00 | 44000.00 | 43000.00 | 43540.00 | +2.25% | 70,300 |
| 2026-02-02 | 42700.00 | 43380.00 | 42580.00 | 42580.00 | +0.16% | 57,300 |
| 2026-01-30 | 42580.00 | 42780.00 | 41970.00 | 42510.00 | -0.16% | 78,500 |
| 2026-01-29 | 42550.00 | 42920.00 | 41930.00 | 42580.00 | -1.32% | 112,400 |
| 2026-01-28 | 43550.00 | 43550.00 | 42950.00 | 43150.00 | -0.55% | 51,800 |
| 2026-01-27 | 43000.00 | 43470.00 | 42920.00 | 43390.00 | +1.12% | 69,800 |
| 2026-01-26 | 43010.00 | 43380.00 | 42910.00 | 42910.00 | -1.83% | 64,700 |
| 2026-01-23 | 44090.00 | 44670.00 | 43710.00 | 43710.00 | -0.41% | 71,600 |
| 2026-01-22 | 44140.00 | 44640.00 | 43750.00 | 43890.00 | +0.90% | 64,100 |
| 2026-01-21 | 43640.00 | 44430.00 | 42600.00 | 43500.00 | -1.00% | 113,200 |
| 2026-01-20 | 44130.00 | 44130.00 | 43170.00 | 43940.00 | -0.41% | 66,500 |
| 2026-01-19 | 45390.00 | 45540.00 | 43870.00 | 44120.00 | -2.88% | 83,600 |
| 2026-01-16 | 45340.00 | 45580.00 | 45000.00 | 45430.00 | -0.11% | 38,200 |
| 2026-01-15 | 45600.00 | 45950.00 | 45480.00 | 45480.00 | -0.09% | 55,900 |
| 2026-01-14 | 45240.00 | 45810.00 | 44800.00 | 45520.00 | +1.93% | 91,300 |
| 2026-01-13 | 44200.00 | 45080.00 | 44080.00 | 44660.00 | +2.06% | 88,400 |
| 2026-01-09 | 44890.00 | 44940.00 | 43470.00 | 43760.00 | -1.84% | 115,900 |
| 2026-01-08 | 44530.00 | 45270.00 | 44300.00 | 44580.00 | +0.13% | 77,700 |
| 2026-01-07 | 44810.00 | 45210.00 | 44420.00 | 44520.00 | -1.15% | 92,700 |
| 2026-01-06 | 45000.00 | 45450.00 | 44590.00 | 45040.00 | +1.33% | 116,000 |
| 2026-01-05 | 44450.00 | 44710.00 | 44170.00 | 44450.00 | +1.60% | 114,000 |
| 2025-12-30 | 44120.00 | 44200.00 | 43750.00 | 43750.00 | -0.25% | 45,200 |
| 2025-12-29 | 44000.00 | 44160.00 | 43720.00 | 43860.00 | -0.61% | 67,700 |
| 2025-12-26 | 43630.00 | 44470.00 | 43630.00 | 44130.00 | +1.24% | 70,800 |
| 2025-12-25 | 44010.00 | 44160.00 | 43250.00 | 43590.00 | -0.95% | 32,300 |
| 2025-12-24 | 44000.00 | 44460.00 | 43870.00 | 44010.00 | +0.11% | 55,600 |
| 2025-12-23 | 43700.00 | 44150.00 | 43700.00 | 43960.00 | +0.59% | 68,500 |
| 2025-12-22 | 44730.00 | 44870.00 | 43630.00 | 43700.00 | -1.80% | 68,100 |
| 2025-12-19 | 44190.00 | 44500.00 | 43640.00 | 44500.00 | +2.06% | 134,900 |
| 2025-12-18 | 43320.00 | 44040.00 | 43200.00 | 43600.00 | +1.16% | 88,900 |
| 2025-12-17 | 43010.00 | 43340.00 | 42650.00 | 43100.00 | +0.28% | 94,400 |
| 2025-12-16 | 43210.00 | 43490.00 | 42610.00 | 42980.00 | -1.20% | 89,000 |
| 2025-12-15 | 42430.00 | 43500.00 | 42280.00 | 43500.00 | +2.50% | 87,900 |
| 2025-12-12 | 41990.00 | 42580.00 | 41900.00 | 42440.00 | +1.82% | 83,200 |
| 2025-12-11 | 41650.00 | 41810.00 | 41310.00 | 41680.00 | -0.36% | 116,100 |
| 2025-12-10 | 41800.00 | 42220.00 | 41510.00 | 41830.00 | +0.07% | 107,600 |
| 2025-12-09 | 41280.00 | 41800.00 | 40730.00 | 41800.00 | +1.26% | 112,000 |
| 2025-12-08 | 40710.00 | 41560.00 | 40560.00 | 41280.00 | +1.40% | 60,300 |
| 2025-12-05 | 41780.00 | 41800.00 | 40510.00 | 40710.00 | -2.56% | 115,000 |
| 2025-12-04 | 42050.00 | 42480.00 | 41520.00 | 41780.00 | +0.34% | 80,500 |
| 2025-12-03 | 41860.00 | 42030.00 | 41300.00 | 41640.00 | -1.54% | 76,200 |
| 2025-12-02 | 42700.00 | 43300.00 | 41910.00 | 42290.00 | -0.77% | 63,300 |
| 2025-12-01 | 43440.00 | 43560.00 | 42590.00 | 42620.00 | -1.89% | 50,400 |
| 2025-11-28 | 43260.00 | 43730.00 | 43100.00 | 43440.00 | +0.88% | 44,000 |
| 2025-11-27 | 43820.00 | 44200.00 | 43030.00 | 43060.00 | -1.06% | 44,200 |
| 2025-11-26 | 42230.00 | 43740.00 | 42230.00 | 43520.00 | +2.67% | 76,500 |
| 2025-11-25 | 42430.00 | 43450.00 | 41820.00 | 42390.00 | -1.07% | 84,800 |
| 2025-11-21 | 41580.00 | 43080.00 | 41580.00 | 42850.00 | +3.05% | 236,500 |
| 2025-11-20 | 42570.00 | 42730.00 | 41500.00 | 41580.00 | -1.14% | 55,500 |
| 2025-11-19 | 42050.00 | 42390.00 | 41650.00 | 42060.00 | -0.31% | 79,700 |
| 2025-11-18 | 44000.00 | 44000.00 | 42160.00 | 42190.00 | -4.57% | 87,000 |
| 2025-11-17 | 43970.00 | 44210.00 | 43540.00 | 44210.00 | +0.55% | 61,400 |
| 2025-11-14 | 44010.00 | 44240.00 | 43610.00 | 43970.00 | -0.54% | 78,600 |
| 2025-11-13 | 44070.00 | 45290.00 | 43390.00 | 44210.00 | +1.31% | 115,600 |
| 2025-11-12 | 43480.00 | 45350.00 | 42640.00 | 43640.00 | +0.81% | 175,200 |
| 2025-11-11 | 41920.00 | 43350.00 | 41270.00 | 43290.00 | +3.07% | 152,700 |
| 2025-11-10 | 40910.00 | 42140.00 | 40780.00 | 42000.00 | +3.96% | 113,900 |
| 2025-11-07 | 39570.00 | 40400.00 | 39570.00 | 40400.00 | +1.33% | 78,500 |
| 2025-11-06 | 40000.00 | 40770.00 | 39860.00 | 39870.00 | -0.57% | 98,000 |
| 2025-11-05 | 39830.00 | 40380.00 | 39050.00 | 40100.00 | +0.86% | 114,300 |
| 2025-11-04 | 40100.00 | 40690.00 | 39380.00 | 39760.00 | -2.55% | 147,700 |
| 2025-10-31 | 40530.00 | 41350.00 | 40530.00 | 40800.00 | +0.92% | 114,500 |
| 2025-10-30 | 41210.00 | 41240.00 | 40180.00 | 40430.00 | -1.87% | 383,800 |
| 2025-10-29 | 43580.00 | 43760.00 | 41160.00 | 41200.00 | -5.20% | 147,500 |
| 2025-10-28 | 44200.00 | 44250.00 | 43400.00 | 43460.00 | -1.76% | 195,100 |
| 2025-10-27 | 43500.00 | 44280.00 | 43330.00 | 44240.00 | +2.29% | 108,900 |
| 2025-10-24 | 43390.00 | 43420.00 | 42780.00 | 43250.00 | -0.12% | 70,200 |
| 2025-10-23 | 43200.00 | 43690.00 | 42880.00 | 43300.00 | -0.32% | 92,100 |
| 2025-10-22 | 42880.00 | 43440.00 | 42450.00 | 43440.00 | +1.38% | 93,000 |
| 2025-10-21 | 41900.00 | 42860.00 | 41700.00 | 42850.00 | +3.93% | 147,400 |
| 2025-10-20 | 40800.00 | 41230.00 | 40320.00 | 41230.00 | +2.33% | 70,500 |
| 2025-10-17 | 40200.00 | 40440.00 | 40070.00 | 40290.00 | +0.22% | 66,000 |
| 2025-10-16 | 39610.00 | 40480.00 | 39610.00 | 40200.00 | +0.73% | 75,800 |
| 2025-10-15 | 40320.00 | 40470.00 | 39910.00 | 39910.00 | -1.24% | 76,400 |
| 2025-10-14 | 39760.00 | 40480.00 | 39570.00 | 40410.00 | +0.60% | 83,000 |
| 2025-10-10 | 40150.00 | 40600.00 | 39890.00 | 40170.00 | -0.54% | 95,700 |
| 2025-10-09 | 41200.00 | 42030.00 | 40390.00 | 40390.00 | -0.47% | 109,600 |
| 2025-10-08 | 40000.00 | 40790.00 | 39970.00 | 40580.00 | +1.22% | 100,800 |
| 2025-10-07 | 40090.00 | 40250.00 | 39890.00 | 40090.00 | +0.00% | 68,500 |
| 2025-10-06 | 40500.00 | 40670.00 | 39870.00 | 40090.00 | +0.65% | 72,200 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：11月（+9.26%）。最も弱い月：3月（-4.77%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
HIKARI TSUSHIN,INC.（9435.T）の直近終値は？
2026-10-16 時点で 37600.00。Closelookデータレイクの日次価格記録より。
9435.T の52週高値・安値は？
直近52週間で高値 45950.00、安値 33190.00（2026-10-16 時点）。
HIKARI TSUSHIN,INC. が歴史的に最も強い月と弱い月は？
歴史的に、9435.T の最も強い月は 11月（平均 +9.26%）、最も弱い月は 3月（平均 -4.77%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー434本から計算。