39,154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) |
|---|---|---|---|---|---|---|
| 2025/07/16 | 41,800.0 | 41,880.0 | 41,510.0 | 41,530.0 | 41,530.0 | 33,300 |
| 2025/07/15 | 41,330.0 | 41,940.0 | 41,150.0 | 41,700.0 | 41,700.0 | 43,200 |
| 2025/07/14 | 41,510.0 | 41,630.0 | 41,150.0 | 41,330.0 | 41,330.0 | 38,400 |
| 2025/07/11 | 41,350.0 | 41,930.0 | 41,320.0 | 41,380.0 | 41,380.0 | 55,300 |
| 2025/07/10 | 41,340.0 | 41,560.0 | 40,820.0 | 41,560.0 | 41,560.0 | 90,400 |
| 2025/07/09 | 42,230.0 | 42,270.0 | 41,360.0 | 41,740.0 | 41,740.0 | 54,000 |
| 2025/07/08 | 42,000.0 | 42,210.0 | 41,750.0 | 42,100.0 | 42,100.0 | 83,000 |
| 2025/07/07 | 41,600.0 | 42,080.0 | 41,510.0 | 42,030.0 | 42,030.0 | 62,200 |
| 2025/07/04 | 41,390.0 | 41,470.0 | 41,000.0 | 41,000.0 | 41,000.0 | 60,800 |
| 2025/07/03 | 41,850.0 | 42,100.0 | 40,890.0 | 41,450.0 | 41,450.0 | 58,500 |
| 2025/07/02 | 41,900.0 | 42,430.0 | 41,500.0 | 42,190.0 | 42,190.0 | 60,700 |
| 2025/07/01 | 43,000.0 | 43,070.0 | 42,340.0 | 42,430.0 | 42,430.0 | 65,700 |
| 2025/06/30 | 42,150.0 | 42,900.0 | 41,730.0 | 42,560.0 | 42,560.0 | 86,900 |
| 2025/06/27 | 41,580.0 | 41,590.0 | 40,800.0 | 41,330.0 | 41,330.0 | 62,700 |
| 2025/06/26 | 40,750.0 | 41,520.0 | 40,750.0 | 41,370.0 | 41,370.0 | 67,700 |
| 2025/06/25 | 41,340.0 | 41,340.0 | 40,550.0 | 40,890.0 | 40,890.0 | 78,700 |
| 2025/06/24 | 42,200.0 | 42,200.0 | 41,250.0 | 41,340.0 | 41,340.0 | 70,500 |
| 2025/06/23 | 42,520.0 | 42,710.0 | 41,590.0 | 41,920.0 | 41,920.0 | 76,400 |
| 2025/06/20 | 41,520.0 | 43,000.0 | 41,440.0 | 42,570.0 | 42,570.0 | 436,400 |
| 2025/06/19 | 41,480.0 | 42,400.0 | 41,200.0 | 42,330.0 | 42,330.0 | 87,800 |
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。
