39,392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) |
|---|---|---|---|---|---|---|
| 2026/10/20 | 37,260.0 | 37,400.0 | 37,010.0 | 37,320.0 | 37,320.0 | 64,500 |
| 2026/10/19 | 37,600.0 | 37,950.0 | 37,180.0 | 37,510.0 | 37,510.0 | 65,900 |
| 2026/10/16 | 36,930.0 | 37,690.0 | 36,930.0 | 37,600.0 | 37,600.0 | 75,600 |
| 2026/10/15 | 36,890.0 | 36,890.0 | 36,340.0 | 36,610.0 | 36,610.0 | 97,100 |
| 2026/10/14 | 36,960.0 | 37,160.0 | 36,570.0 | 36,650.0 | 36,650.0 | 102,900 |
| 2026/10/13 | 37,500.0 | 37,600.0 | 36,760.0 | 36,960.0 | 36,960.0 | 101,900 |
| 2026/10/09 | 36,480.0 | 37,140.0 | 36,340.0 | 37,080.0 | 37,080.0 | 111,100 |
| 2026/10/08 | 36,010.0 | 36,490.0 | 35,360.0 | 36,320.0 | 36,320.0 | 126,600 |
| 2026/10/07 | 35,960.0 | 36,490.0 | 35,700.0 | 36,490.0 | 36,490.0 | 125,900 |
| 2026/10/06 | 36,500.0 | 36,550.0 | 36,020.0 | 36,020.0 | 36,020.0 | 93,100 |
| 2026/10/05 | 35,920.0 | 36,090.0 | 35,750.0 | 35,950.0 | 35,950.0 | 77,300 |
| 2026/10/02 | 36,140.0 | 36,150.0 | 35,710.0 | 35,790.0 | 35,790.0 | 79,800 |
| 2026/10/01 | 36,710.0 | 36,780.0 | 36,140.0 | 36,360.0 | 36,360.0 | 78,700 |
| 2026/09/30 | 36,000.0 | 36,630.0 | 35,660.0 | 36,630.0 | 36,630.0 | 118,200 |
| 2026/09/29 | 36,670.0 | 36,700.0 | 35,900.0 | 36,310.0 | 36,310.0 | 116,600 |
| 2026/09/28 | 38,090.0 | 38,090.0 | 36,560.0 | 36,670.0 | 36,670.0 | 180,700 |
| 2026/09/25 | 38,510.0 | 39,420.0 | 37,910.0 | 37,990.0 | 37,990.0 | 102,500 |
| 2026/09/24 | 38,600.0 | 39,010.0 | 38,210.0 | 38,950.0 | 38,950.0 | 117,400 |
| 2026/09/18 | 38,980.0 | 38,990.0 | 38,530.0 | 38,540.0 | 38,540.0 | 108,300 |
| 2026/09/17 | 38,670.0 | 39,370.0 | 38,570.0 | 39,160.0 | 39,160.0 | 81,800 |
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。
