39,168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) |
|---|---|---|---|---|---|---|
| 2025/12/25 | 44,010.0 | 44,160.0 | 43,250.0 | 43,590.0 | 43,590.0 | 32,300 |
| 2025/12/24 | 44,000.0 | 44,460.0 | 43,870.0 | 44,010.0 | 44,010.0 | 55,600 |
| 2025/12/23 | 43,700.0 | 44,150.0 | 43,700.0 | 43,960.0 | 43,960.0 | 68,500 |
| 2025/12/22 | 44,730.0 | 44,870.0 | 43,630.0 | 43,700.0 | 43,700.0 | 68,100 |
| 2025/12/19 | 44,190.0 | 44,500.0 | 43,640.0 | 44,500.0 | 44,500.0 | 134,900 |
| 2025/12/18 | 43,320.0 | 44,040.0 | 43,200.0 | 43,600.0 | 43,600.0 | 88,900 |
| 2025/12/17 | 43,010.0 | 43,340.0 | 42,650.0 | 43,100.0 | 43,100.0 | 94,400 |
| 2025/12/16 | 43,210.0 | 43,490.0 | 42,610.0 | 42,980.0 | 42,980.0 | 89,000 |
| 2025/12/15 | 42,430.0 | 43,500.0 | 42,280.0 | 43,500.0 | 43,500.0 | 87,900 |
| 2025/12/12 | 41,990.0 | 42,580.0 | 41,900.0 | 42,440.0 | 42,440.0 | 83,200 |
| 2025/12/11 | 41,650.0 | 41,810.0 | 41,310.0 | 41,680.0 | 41,680.0 | 116,100 |
| 2025/12/10 | 41,800.0 | 42,220.0 | 41,510.0 | 41,830.0 | 41,830.0 | 107,600 |
| 2025/12/09 | 41,280.0 | 41,800.0 | 40,730.0 | 41,800.0 | 41,800.0 | 112,000 |
| 2025/12/08 | 40,710.0 | 41,560.0 | 40,560.0 | 41,280.0 | 41,280.0 | 60,300 |
| 2025/12/05 | 41,780.0 | 41,800.0 | 40,510.0 | 40,710.0 | 40,710.0 | 115,000 |
| 2025/12/04 | 42,050.0 | 42,480.0 | 41,520.0 | 41,780.0 | 41,780.0 | 80,500 |
| 2025/12/03 | 41,860.0 | 42,030.0 | 41,300.0 | 41,640.0 | 41,640.0 | 76,200 |
| 2025/12/02 | 42,700.0 | 43,300.0 | 41,910.0 | 42,290.0 | 42,290.0 | 63,300 |
| 2025/12/01 | 43,440.0 | 43,560.0 | 42,590.0 | 42,620.0 | 42,620.0 | 50,400 |
| 2025/11/28 | 43,260.0 | 43,730.0 | 43,100.0 | 43,440.0 | 43,440.0 | 44,000 |
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。
