39,271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) |
|---|---|---|---|---|---|---|
| 2026/01/19 | 45,390.0 | 45,540.0 | 43,870.0 | 44,120.0 | 44,120.0 | 83,600 |
| 2026/01/16 | 45,340.0 | 45,580.0 | 45,000.0 | 45,430.0 | 45,430.0 | 38,200 |
| 2026/01/15 | 45,600.0 | 45,950.0 | 45,480.0 | 45,480.0 | 45,480.0 | 55,900 |
| 2026/01/14 | 45,240.0 | 45,810.0 | 44,800.0 | 45,520.0 | 45,520.0 | 91,300 |
| 2026/01/13 | 44,200.0 | 45,080.0 | 44,080.0 | 44,660.0 | 44,660.0 | 88,400 |
| 2026/01/09 | 44,890.0 | 44,940.0 | 43,470.0 | 43,760.0 | 43,760.0 | 115,900 |
| 2026/01/08 | 44,530.0 | 45,270.0 | 44,300.0 | 44,580.0 | 44,580.0 | 77,700 |
| 2026/01/07 | 44,810.0 | 45,210.0 | 44,420.0 | 44,520.0 | 44,520.0 | 92,700 |
| 2026/01/06 | 45,000.0 | 45,450.0 | 44,590.0 | 45,040.0 | 45,040.0 | 116,000 |
| 2026/01/05 | 44,450.0 | 44,710.0 | 44,170.0 | 44,450.0 | 44,450.0 | 114,000 |
| 2025/12/30 | 44,120.0 | 44,200.0 | 43,750.0 | 43,750.0 | 43,750.0 | 45,200 |
| 2025/12/29 | 44,000.0 | 44,160.0 | 43,720.0 | 43,860.0 | 43,860.0 | 67,700 |
| 2025/12/26 | 43,630.0 | 44,470.0 | 43,630.0 | 44,130.0 | 44,130.0 | 70,800 |
| 2025/12/25 | 44,010.0 | 44,160.0 | 43,250.0 | 43,590.0 | 43,590.0 | 32,300 |
| 2025/12/24 | 44,000.0 | 44,460.0 | 43,870.0 | 44,010.0 | 44,010.0 | 55,600 |
| 2025/12/23 | 43,700.0 | 44,150.0 | 43,700.0 | 43,960.0 | 43,960.0 | 68,500 |
| 2025/12/22 | 44,730.0 | 44,870.0 | 43,630.0 | 43,700.0 | 43,700.0 | 68,100 |
| 2025/12/19 | 44,190.0 | 44,500.0 | 43,640.0 | 44,500.0 | 44,500.0 | 134,900 |
| 2025/12/18 | 43,320.0 | 44,040.0 | 43,200.0 | 43,600.0 | 43,600.0 | 88,900 |
| 2025/12/17 | 43,010.0 | 43,340.0 | 42,650.0 | 43,100.0 | 43,100.0 | 94,400 |
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。
