39,162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) |
|---|---|---|---|---|---|---|
| 2025/12/12 | 41,990.0 | 42,580.0 | 41,900.0 | 42,440.0 | 42,440.0 | 83,200 |
| 2025/12/11 | 41,650.0 | 41,810.0 | 41,310.0 | 41,680.0 | 41,680.0 | 116,100 |
| 2025/12/10 | 41,800.0 | 42,220.0 | 41,510.0 | 41,830.0 | 41,830.0 | 107,600 |
| 2025/12/09 | 41,280.0 | 41,800.0 | 40,730.0 | 41,800.0 | 41,800.0 | 112,000 |
| 2025/12/08 | 40,710.0 | 41,560.0 | 40,560.0 | 41,280.0 | 41,280.0 | 60,300 |
| 2025/12/05 | 41,780.0 | 41,800.0 | 40,510.0 | 40,710.0 | 40,710.0 | 115,000 |
| 2025/12/04 | 42,050.0 | 42,480.0 | 41,520.0 | 41,780.0 | 41,780.0 | 80,500 |
| 2025/12/03 | 41,860.0 | 42,030.0 | 41,300.0 | 41,640.0 | 41,640.0 | 76,200 |
| 2025/12/02 | 42,700.0 | 43,300.0 | 41,910.0 | 42,290.0 | 42,290.0 | 63,300 |
| 2025/12/01 | 43,440.0 | 43,560.0 | 42,590.0 | 42,620.0 | 42,620.0 | 50,400 |
| 2025/11/28 | 43,260.0 | 43,730.0 | 43,100.0 | 43,440.0 | 43,440.0 | 44,000 |
| 2025/11/27 | 43,820.0 | 44,200.0 | 43,030.0 | 43,060.0 | 43,060.0 | 44,200 |
| 2025/11/26 | 42,230.0 | 43,740.0 | 42,230.0 | 43,520.0 | 43,520.0 | 76,500 |
| 2025/11/25 | 42,430.0 | 43,450.0 | 41,820.0 | 42,390.0 | 42,390.0 | 84,800 |
| 2025/11/21 | 41,580.0 | 43,080.0 | 41,580.0 | 42,850.0 | 42,850.0 | 236,500 |
| 2025/11/20 | 42,570.0 | 42,730.0 | 41,500.0 | 41,580.0 | 41,580.0 | 55,500 |
| 2025/11/19 | 42,050.0 | 42,390.0 | 41,650.0 | 42,060.0 | 42,060.0 | 79,700 |
| 2025/11/18 | 44,000.0 | 44,000.0 | 42,160.0 | 42,190.0 | 42,190.0 | 87,000 |
| 2025/11/17 | 43,970.0 | 44,210.0 | 43,540.0 | 44,210.0 | 44,210.0 | 61,400 |
| 2025/11/14 | 44,010.0 | 44,240.0 | 43,610.0 | 43,970.0 | 43,970.0 | 78,600 |
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。
