39,097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) |
|---|---|---|---|---|---|---|
| 2026/01/30 | 42,580.0 | 42,780.0 | 41,970.0 | 42,510.0 | 42,510.0 | 78,500 |
| 2026/01/29 | 42,550.0 | 42,920.0 | 41,930.0 | 42,580.0 | 42,580.0 | 112,400 |
| 2026/01/28 | 43,550.0 | 43,550.0 | 42,950.0 | 43,150.0 | 43,150.0 | 51,800 |
| 2026/01/27 | 43,000.0 | 43,470.0 | 42,920.0 | 43,390.0 | 43,390.0 | 69,800 |
| 2026/01/26 | 43,010.0 | 43,380.0 | 42,910.0 | 42,910.0 | 42,910.0 | 64,700 |
| 2026/01/23 | 44,090.0 | 44,670.0 | 43,710.0 | 43,710.0 | 43,710.0 | 71,600 |
| 2026/01/22 | 44,140.0 | 44,640.0 | 43,750.0 | 43,890.0 | 43,890.0 | 64,100 |
| 2026/01/21 | 43,640.0 | 44,430.0 | 42,600.0 | 43,500.0 | 43,500.0 | 113,200 |
| 2026/01/20 | 44,130.0 | 44,130.0 | 43,170.0 | 43,940.0 | 43,940.0 | 66,500 |
| 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 |
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。
