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) |
|---|---|---|---|---|---|---|
| 2025/08/15 | 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 |
| 2025/08/07 | 41,850.0 | 42,770.0 | 41,850.0 | 42,500.0 | 42,500.0 | 96,100 |
| 2025/08/06 | 40,900.0 | 41,860.0 | 40,900.0 | 41,660.0 | 41,660.0 | 70,600 |
| 2025/08/05 | 40,700.0 | 41,460.0 | 40,700.0 | 41,310.0 | 41,310.0 | 55,100 |
| 2025/08/04 | 40,570.0 | 41,000.0 | 40,210.0 | 40,900.0 | 40,900.0 | 57,600 |
| 2025/08/01 | 40,690.0 | 41,240.0 | 40,530.0 | 41,090.0 | 41,090.0 | 66,500 |
| 2025/07/31 | 40,570.0 | 40,880.0 | 40,510.0 | 40,720.0 | 40,720.0 | 66,500 |
| 2025/07/30 | 40,110.0 | 40,680.0 | 40,110.0 | 40,470.0 | 40,470.0 | 59,900 |
| 2025/07/29 | 40,200.0 | 40,380.0 | 39,960.0 | 40,200.0 | 40,200.0 | 60,800 |
| 2025/07/28 | 40,800.0 | 40,880.0 | 40,350.0 | 40,380.0 | 40,380.0 | 82,400 |
| 2025/07/25 | 41,350.0 | 41,600.0 | 41,040.0 | 41,180.0 | 41,180.0 | 63,800 |
| 2025/07/24 | 41,360.0 | 41,710.0 | 41,170.0 | 41,240.0 | 41,240.0 | 110,600 |
| 2025/07/23 | 42,500.0 | 42,600.0 | 41,040.0 | 41,470.0 | 41,470.0 | 105,300 |
| 2025/07/22 | 42,800.0 | 43,410.0 | 42,440.0 | 42,440.0 | 42,440.0 | 68,400 |
| 2025/07/18 | 42,200.0 | 42,750.0 | 41,850.0 | 42,370.0 | 42,370.0 | 68,900 |
| 2025/07/17 | 41,400.0 | 42,140.0 | 41,250.0 | 42,140.0 | 42,140.0 | 47,000 |
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。
