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) |
|---|---|---|---|---|---|---|
| 2025/09/18 | 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 |
| 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 |
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。
