39,028円
光通信の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2026/02/17 | 41,580.0 | 42,050.0 | 41,110.0 | 41,690.0 | 41,690.0 | 89,800 |
| 2026/02/16 | 42,510.0 | 42,540.0 | 41,580.0 | 41,580.0 | 41,580.0 | 113,300 |
| 2026/02/13 | 43,220.0 | 43,640.0 | 42,390.0 | 42,470.0 | 42,470.0 | 170,200 |
| 2026/02/12 | 45,000.0 | 45,070.0 | 43,320.0 | 43,700.0 | 43,700.0 | 148,800 |
| 2026/02/10 | 44,730.0 | 45,500.0 | 44,580.0 | 44,750.0 | 44,750.0 | 101,000 |
| 2026/02/09 | 44,010.0 | 45,500.0 | 43,790.0 | 44,750.0 | 44,750.0 | 107,500 |
| 2026/02/06 | 43,500.0 | 43,890.0 | 43,150.0 | 43,310.0 | 43,310.0 | 50,800 |
| 2026/02/05 | 43,310.0 | 44,220.0 | 43,050.0 | 43,560.0 | 43,560.0 | 66,800 |
| 2026/02/04 | 43,540.0 | 43,860.0 | 42,690.0 | 43,310.0 | 43,310.0 | 92,000 |
| 2026/02/03 | 43,050.0 | 44,000.0 | 43,000.0 | 43,540.0 | 43,540.0 | 70,300 |
| 2026/02/02 | 42,700.0 | 43,380.0 | 42,580.0 | 42,580.0 | 42,580.0 | 57,300 |
| 2026/01/30 | 42,580.0 | 42,780.0 | 41,970.0 | 42,510.0 | 42,510.0 | 78,500 |
| 2026/01/29 | 42,550.0 | 42,920.0 | 41,930.0 | 42,580.0 | 42,580.0 | 112,400 |
| 2026/01/28 | 43,550.0 | 43,550.0 | 42,950.0 | 43,150.0 | 43,150.0 | 51,800 |
| 2026/01/27 | 43,000.0 | 43,470.0 | 42,920.0 | 43,390.0 | 43,390.0 | 69,800 |
| 2026/01/26 | 43,010.0 | 43,380.0 | 42,910.0 | 42,910.0 | 42,910.0 | 64,700 |
| 2026/01/23 | 44,090.0 | 44,670.0 | 43,710.0 | 43,710.0 | 43,710.0 | 71,600 |
| 2026/01/22 | 44,140.0 | 44,640.0 | 43,750.0 | 43,890.0 | 43,890.0 | 64,100 |
| 2026/01/21 | 43,640.0 | 44,430.0 | 42,600.0 | 43,500.0 | 43,500.0 | 113,200 |
おすすめ条件でスクリーニングされた銘柄を見る
光通信の取引履歴を振り返りませんか？
光通信の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
