39,065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) |
|---|---|---|---|---|---|---|
| 2025/11/06 | 40,000.0 | 40,770.0 | 39,860.0 | 39,870.0 | 39,870.0 | 98,000 |
| 2025/11/05 | 39,830.0 | 40,380.0 | 39,050.0 | 40,100.0 | 40,100.0 | 114,300 |
| 2025/11/04 | 40,100.0 | 40,690.0 | 39,380.0 | 39,760.0 | 39,760.0 | 147,700 |
| 2025/10/31 | 40,530.0 | 41,350.0 | 40,530.0 | 40,800.0 | 40,800.0 | 114,500 |
| 2025/10/30 | 41,210.0 | 41,240.0 | 40,180.0 | 40,430.0 | 40,430.0 | 383,800 |
| 2025/10/29 | 43,580.0 | 43,760.0 | 41,160.0 | 41,200.0 | 41,200.0 | 147,500 |
| 2025/10/28 | 44,200.0 | 44,250.0 | 43,400.0 | 43,460.0 | 43,460.0 | 195,100 |
| 2025/10/27 | 43,500.0 | 44,280.0 | 43,330.0 | 44,240.0 | 44,240.0 | 108,900 |
| 2025/10/24 | 43,390.0 | 43,420.0 | 42,780.0 | 43,250.0 | 43,250.0 | 70,200 |
| 2025/10/23 | 43,200.0 | 43,690.0 | 42,880.0 | 43,300.0 | 43,300.0 | 92,100 |
| 2025/10/22 | 42,880.0 | 43,440.0 | 42,450.0 | 43,440.0 | 43,440.0 | 93,000 |
| 2025/10/21 | 41,900.0 | 42,860.0 | 41,700.0 | 42,850.0 | 42,850.0 | 147,400 |
| 2025/10/20 | 40,800.0 | 41,230.0 | 40,320.0 | 41,230.0 | 41,230.0 | 70,500 |
| 2025/10/17 | 40,200.0 | 40,440.0 | 40,070.0 | 40,290.0 | 40,290.0 | 66,000 |
| 2025/10/16 | 39,610.0 | 40,480.0 | 39,610.0 | 40,200.0 | 40,200.0 | 75,800 |
| 2025/10/15 | 40,320.0 | 40,470.0 | 39,910.0 | 39,910.0 | 39,910.0 | 76,400 |
| 2025/10/14 | 39,760.0 | 40,480.0 | 39,570.0 | 40,410.0 | 40,410.0 | 83,000 |
| 2025/10/10 | 40,150.0 | 40,600.0 | 39,890.0 | 40,170.0 | 40,170.0 | 95,700 |
| 2025/10/09 | 41,200.0 | 42,030.0 | 40,390.0 | 40,390.0 | 40,390.0 | 109,600 |
| 2025/10/08 | 40,000.0 | 40,790.0 | 39,970.0 | 40,580.0 | 40,580.0 | 100,800 |
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。
