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) |
|---|---|---|---|---|---|---|
| 2025/09/05 | 39,400.0 | 39,500.0 | 38,970.0 | 39,100.0 | 39,100.0 | 75,900 |
| 2025/09/04 | 39,000.0 | 39,410.0 | 38,650.0 | 39,360.0 | 39,360.0 | 80,000 |
| 2025/09/03 | 38,880.0 | 39,090.0 | 38,370.0 | 38,800.0 | 38,800.0 | 79,300 |
| 2025/09/02 | 39,200.0 | 39,350.0 | 38,730.0 | 38,880.0 | 38,880.0 | 83,300 |
| 2025/09/01 | 39,020.0 | 39,690.0 | 38,950.0 | 39,270.0 | 39,270.0 | 73,500 |
| 2025/08/29 | 39,700.0 | 39,770.0 | 39,330.0 | 39,350.0 | 39,350.0 | 77,600 |
| 2025/08/28 | 39,850.0 | 39,850.0 | 39,020.0 | 39,470.0 | 39,470.0 | 92,800 |
| 2025/08/27 | 40,410.0 | 40,410.0 | 39,810.0 | 39,810.0 | 39,810.0 | 84,700 |
| 2025/08/26 | 40,870.0 | 40,890.0 | 40,500.0 | 40,510.0 | 40,510.0 | 104,100 |
| 2025/08/25 | 41,820.0 | 42,000.0 | 40,780.0 | 40,870.0 | 40,870.0 | 82,800 |
| 2025/08/22 | 41,900.0 | 42,050.0 | 41,530.0 | 41,910.0 | 41,910.0 | 53,600 |
| 2025/08/21 | 42,440.0 | 42,440.0 | 41,550.0 | 42,030.0 | 42,030.0 | 68,600 |
| 2025/08/20 | 41,210.0 | 42,410.0 | 41,100.0 | 42,290.0 | 42,290.0 | 93,600 |
| 2025/08/19 | 42,690.0 | 42,690.0 | 41,780.0 | 41,910.0 | 41,910.0 | 61,600 |
| 2025/08/18 | 42,140.0 | 42,730.0 | 41,940.0 | 42,200.0 | 42,200.0 | 59,300 |
| 2025/08/15 | 42,670.0 | 43,000.0 | 42,030.0 | 42,230.0 | 42,230.0 | 81,000 |
| 2025/08/14 | 41,920.0 | 42,750.0 | 40,890.0 | 42,410.0 | 42,410.0 | 164,700 |
| 2025/08/13 | 42,700.0 | 43,610.0 | 41,850.0 | 42,500.0 | 42,500.0 | 215,200 |
| 2025/08/12 | 43,200.0 | 43,740.0 | 43,000.0 | 43,400.0 | 43,400.0 | 132,300 |
| 2025/08/08 | 42,770.0 | 43,470.0 | 42,750.0 | 43,080.0 | 43,080.0 | 87,300 |
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。
