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) |
|---|---|---|---|---|---|---|
| 2025/10/07 | 40,090.0 | 40,250.0 | 39,890.0 | 40,090.0 | 40,090.0 | 68,500 |
| 2025/10/06 | 40,500.0 | 40,670.0 | 39,870.0 | 40,090.0 | 40,090.0 | 72,200 |
| 2025/10/03 | 39,630.0 | 40,180.0 | 39,540.0 | 39,830.0 | 39,830.0 | 76,200 |
| 2025/10/02 | 39,950.0 | 40,190.0 | 39,220.0 | 39,240.0 | 39,240.0 | 80,000 |
| 2025/10/01 | 40,840.0 | 41,010.0 | 39,720.0 | 39,730.0 | 39,730.0 | 78,000 |
| 2025/09/30 | 41,330.0 | 41,570.0 | 41,100.0 | 41,280.0 | 41,280.0 | 65,600 |
| 2025/09/29 | 41,520.0 | 41,950.0 | 40,870.0 | 41,330.0 | 41,330.0 | 77,400 |
| 2025/09/26 | 41,960.0 | 42,740.0 | 41,960.0 | 42,200.0 | 42,200.0 | 79,500 |
| 2025/09/25 | 41,780.0 | 42,130.0 | 41,440.0 | 41,800.0 | 41,800.0 | 99,900 |
| 2025/09/24 | 42,400.0 | 42,630.0 | 40,910.0 | 41,510.0 | 41,510.0 | 94,800 |
| 2025/09/22 | 42,690.0 | 42,950.0 | 42,440.0 | 42,640.0 | 42,640.0 | 55,800 |
| 2025/09/19 | 43,000.0 | 43,390.0 | 42,540.0 | 42,690.0 | 42,690.0 | 107,600 |
| 2025/09/18 | 42,370.0 | 43,100.0 | 42,170.0 | 42,710.0 | 42,710.0 | 72,500 |
| 2025/09/17 | 42,380.0 | 42,380.0 | 42,040.0 | 42,120.0 | 42,120.0 | 47,700 |
| 2025/09/16 | 41,400.0 | 42,760.0 | 41,400.0 | 42,520.0 | 42,520.0 | 85,800 |
| 2025/09/12 | 41,240.0 | 41,410.0 | 40,880.0 | 41,300.0 | 41,300.0 | 66,200 |
| 2025/09/11 | 41,150.0 | 41,590.0 | 40,620.0 | 41,100.0 | 41,100.0 | 80,000 |
| 2025/09/10 | 39,880.0 | 40,730.0 | 39,700.0 | 40,570.0 | 40,570.0 | 84,700 |
| 2025/09/09 | 39,580.0 | 39,820.0 | 39,390.0 | 39,670.0 | 39,670.0 | 53,200 |
| 2025/09/08 | 39,600.0 | 39,600.0 | 39,100.0 | 39,200.0 | 39,200.0 | 39,800 |
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。
