39,196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) |
|---|---|---|---|---|---|---|
| 2025/10/20 | 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 |
| 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 |
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。
