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) |
|---|---|---|---|---|---|---|
| 2025/06/18 | 41,490.0 | 42,310.0 | 41,450.0 | 41,590.0 | 41,590.0 | 69,200 |
| 2025/06/17 | 42,000.0 | 42,020.0 | 41,460.0 | 41,460.0 | 41,460.0 | 69,400 |
| 2025/06/16 | 41,000.0 | 41,610.0 | 40,930.0 | 41,510.0 | 41,510.0 | 78,300 |
| 2025/06/13 | 41,100.0 | 41,220.0 | 40,450.0 | 40,750.0 | 40,750.0 | 83,600 |
| 2025/06/12 | 41,120.0 | 42,180.0 | 41,120.0 | 41,700.0 | 41,700.0 | 86,100 |
| 2025/06/11 | 41,200.0 | 41,300.0 | 40,770.0 | 40,810.0 | 40,810.0 | 51,600 |
| 2025/06/10 | 41,360.0 | 41,610.0 | 41,040.0 | 41,180.0 | 41,180.0 | 52,900 |
| 2025/06/09 | 41,290.0 | 41,840.0 | 41,000.0 | 41,600.0 | 41,600.0 | 99,000 |
| 2025/06/06 | 41,240.0 | 41,240.0 | 40,670.0 | 40,830.0 | 40,830.0 | 65,100 |
| 2025/06/05 | 40,550.0 | 41,170.0 | 40,360.0 | 40,920.0 | 40,920.0 | 63,600 |
| 2025/06/04 | 39,950.0 | 41,210.0 | 39,800.0 | 40,750.0 | 40,750.0 | 99,200 |
| 2025/06/03 | 40,160.0 | 40,300.0 | 39,910.0 | 40,180.0 | 40,180.0 | 58,100 |
| 2025/06/02 | 39,150.0 | 39,800.0 | 39,070.0 | 39,800.0 | 39,800.0 | 49,700 |
| 2025/05/30 | 39,160.0 | 39,680.0 | 39,090.0 | 39,340.0 | 39,340.0 | 121,000 |
| 2025/05/29 | 39,320.0 | 40,100.0 | 39,320.0 | 39,700.0 | 39,700.0 | 78,900 |
| 2025/05/28 | 39,380.0 | 39,470.0 | 38,840.0 | 38,850.0 | 38,850.0 | 56,000 |
| 2025/05/27 | 38,320.0 | 38,950.0 | 38,300.0 | 38,700.0 | 38,700.0 | 66,100 |
| 2025/05/26 | 38,490.0 | 38,700.0 | 38,290.0 | 38,320.0 | 38,320.0 | 49,200 |
| 2025/05/23 | 38,680.0 | 39,030.0 | 38,260.0 | 38,440.0 | 38,440.0 | 47,100 |
| 2025/05/22 | 38,500.0 | 39,140.0 | 38,420.0 | 38,560.0 | 38,560.0 | 48,900 |
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。
