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) |
|---|---|---|---|---|---|---|
| 2025/04/18 | 39,690.0 | 40,700.0 | 39,650.0 | 40,700.0 | 40,700.0 | 70,800 |
| 2025/04/17 | 39,430.0 | 39,430.0 | 38,760.0 | 39,300.0 | 39,300.0 | 44,600 |
| 2025/04/16 | 38,890.0 | 39,490.0 | 38,840.0 | 39,180.0 | 39,180.0 | 58,500 |
| 2025/04/15 | 39,080.0 | 39,080.0 | 38,460.0 | 38,730.0 | 38,730.0 | 53,400 |
| 2025/04/14 | 37,480.0 | 39,050.0 | 37,440.0 | 38,610.0 | 38,610.0 | 82,700 |
| 2025/04/11 | 36,000.0 | 38,080.0 | 35,820.0 | 37,850.0 | 37,850.0 | 116,600 |
| 2025/04/10 | 36,720.0 | 37,280.0 | 36,250.0 | 37,160.0 | 37,160.0 | 93,700 |
| 2025/04/09 | 34,800.0 | 35,210.0 | 34,240.0 | 35,040.0 | 35,040.0 | 87,000 |
| 2025/04/08 | 34,960.0 | 35,890.0 | 34,730.0 | 35,000.0 | 35,000.0 | 99,900 |
| 2025/04/07 | 33,690.0 | 35,050.0 | 33,300.0 | 34,260.0 | 34,260.0 | 159,100 |
| 2025/04/04 | 36,700.0 | 37,180.0 | 35,670.0 | 36,470.0 | 36,470.0 | 97,400 |
| 2025/04/03 | 36,580.0 | 37,430.0 | 36,510.0 | 37,050.0 | 37,050.0 | 81,300 |
| 2025/04/02 | 38,560.0 | 38,690.0 | 37,940.0 | 37,980.0 | 37,980.0 | 69,300 |
| 2025/04/01 | 39,480.0 | 39,980.0 | 38,530.0 | 38,530.0 | 38,530.0 | 73,100 |
| 2025/03/31 | 39,160.0 | 39,280.0 | 38,460.0 | 38,550.0 | 38,550.0 | 83,100 |
| 2025/03/28 | 39,700.0 | 39,760.0 | 39,170.0 | 39,390.0 | 39,390.0 | 63,800 |
| 2025/03/27 | 39,560.0 | 39,950.0 | 39,440.0 | 39,950.0 | 39,950.0 | 62,100 |
| 2025/03/26 | 39,640.0 | 39,880.0 | 39,240.0 | 39,720.0 | 39,720.0 | 70,400 |
| 2025/03/25 | 39,250.0 | 39,600.0 | 39,040.0 | 39,410.0 | 39,410.0 | 54,300 |
| 2025/03/24 | 39,610.0 | 39,660.0 | 39,160.0 | 39,500.0 | 39,500.0 | 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。
