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) |
|---|---|---|---|---|---|---|
| 2025/05/08 | 40,460.0 | 41,130.0 | 40,070.0 | 41,130.0 | 41,130.0 | 84,900 |
| 2025/05/07 | 40,500.0 | 40,690.0 | 39,940.0 | 39,940.0 | 39,940.0 | 114,200 |
| 2025/05/02 | 39,370.0 | 39,930.0 | 39,300.0 | 39,860.0 | 39,860.0 | 61,100 |
| 2025/05/01 | 39,580.0 | 39,730.0 | 39,280.0 | 39,560.0 | 39,560.0 | 59,200 |
| 2025/04/30 | 39,430.0 | 39,880.0 | 39,350.0 | 39,580.0 | 39,580.0 | 87,900 |
| 2025/04/28 | 39,930.0 | 40,180.0 | 38,960.0 | 39,460.0 | 39,460.0 | 85,400 |
| 2025/04/25 | 39,830.0 | 40,020.0 | 39,480.0 | 39,730.0 | 39,730.0 | 74,100 |
| 2025/04/24 | 40,310.0 | 40,460.0 | 39,560.0 | 39,760.0 | 39,760.0 | 66,500 |
| 2025/04/23 | 40,320.0 | 40,480.0 | 39,810.0 | 40,340.0 | 40,340.0 | 73,800 |
| 2025/04/22 | 39,960.0 | 40,270.0 | 39,580.0 | 39,770.0 | 39,770.0 | 50,200 |
| 2025/04/21 | 40,800.0 | 40,990.0 | 40,200.0 | 40,270.0 | 40,270.0 | 65,400 |
| 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 |
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。
