39,170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) |
|---|---|---|---|---|---|---|
| 2026/03/06 | 42,210.0 | 43,130.0 | 41,810.0 | 42,720.0 | 42,720.0 | 74,100 |
| 2026/03/05 | 43,070.0 | 43,310.0 | 42,240.0 | 42,600.0 | 42,600.0 | 107,100 |
| 2026/03/04 | 43,200.0 | 43,470.0 | 41,620.0 | 42,370.0 | 42,370.0 | 97,900 |
| 2026/03/03 | 43,920.0 | 44,690.0 | 43,100.0 | 43,530.0 | 43,530.0 | 102,200 |
| 2026/03/02 | 43,240.0 | 44,150.0 | 42,860.0 | 43,990.0 | 43,990.0 | 89,500 |
| 2026/02/27 | 43,050.0 | 44,210.0 | 42,810.0 | 44,210.0 | 44,210.0 | 146,900 |
| 2026/02/26 | 41,940.0 | 43,020.0 | 41,550.0 | 42,580.0 | 42,580.0 | 91,600 |
| 2026/02/25 | 41,620.0 | 41,620.0 | 41,120.0 | 41,320.0 | 41,320.0 | 79,500 |
| 2026/02/24 | 41,600.0 | 41,880.0 | 40,700.0 | 41,100.0 | 41,100.0 | 109,900 |
| 2026/02/20 | 42,600.0 | 42,970.0 | 41,720.0 | 41,910.0 | 41,910.0 | 87,900 |
| 2026/02/19 | 42,400.0 | 43,110.0 | 42,280.0 | 42,690.0 | 42,690.0 | 71,700 |
| 2026/02/18 | 41,900.0 | 42,330.0 | 41,570.0 | 42,180.0 | 42,180.0 | 76,200 |
| 2026/02/17 | 41,580.0 | 42,050.0 | 41,110.0 | 41,690.0 | 41,690.0 | 89,800 |
| 2026/02/16 | 42,510.0 | 42,540.0 | 41,580.0 | 41,580.0 | 41,580.0 | 113,300 |
| 2026/02/13 | 43,220.0 | 43,640.0 | 42,390.0 | 42,470.0 | 42,470.0 | 170,200 |
| 2026/02/12 | 45,000.0 | 45,070.0 | 43,320.0 | 43,700.0 | 43,700.0 | 148,800 |
| 2026/02/10 | 44,730.0 | 45,500.0 | 44,580.0 | 44,750.0 | 44,750.0 | 101,000 |
| 2026/02/09 | 44,010.0 | 45,500.0 | 43,790.0 | 44,750.0 | 44,750.0 | 107,500 |
| 2026/02/06 | 43,500.0 | 43,890.0 | 43,150.0 | 43,310.0 | 43,310.0 | 50,800 |
| 2026/02/05 | 43,310.0 | 44,220.0 | 43,050.0 | 43,560.0 | 43,560.0 | 66,800 |
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。
