39,166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) |
|---|---|---|---|---|---|---|
| 2025/06/03 | 40,160.0 | 40,300.0 | 39,910.0 | 40,180.0 | 40,180.0 | 58,100 |
| 2025/06/02 | 39,150.0 | 39,800.0 | 39,070.0 | 39,800.0 | 39,800.0 | 49,700 |
| 2025/05/30 | 39,160.0 | 39,680.0 | 39,090.0 | 39,340.0 | 39,340.0 | 121,000 |
| 2025/05/29 | 39,320.0 | 40,100.0 | 39,320.0 | 39,700.0 | 39,700.0 | 78,900 |
| 2025/05/28 | 39,380.0 | 39,470.0 | 38,840.0 | 38,850.0 | 38,850.0 | 56,000 |
| 2025/05/27 | 38,320.0 | 38,950.0 | 38,300.0 | 38,700.0 | 38,700.0 | 66,100 |
| 2025/05/26 | 38,490.0 | 38,700.0 | 38,290.0 | 38,320.0 | 38,320.0 | 49,200 |
| 2025/05/23 | 38,680.0 | 39,030.0 | 38,260.0 | 38,440.0 | 38,440.0 | 47,100 |
| 2025/05/22 | 38,500.0 | 39,140.0 | 38,420.0 | 38,560.0 | 38,560.0 | 48,900 |
| 2025/05/21 | 39,540.0 | 40,100.0 | 38,990.0 | 39,000.0 | 39,000.0 | 99,700 |
| 2025/05/20 | 38,740.0 | 39,200.0 | 38,590.0 | 38,840.0 | 38,840.0 | 70,900 |
| 2025/05/19 | 38,520.0 | 38,730.0 | 37,620.0 | 38,590.0 | 38,590.0 | 89,800 |
| 2025/05/16 | 38,490.0 | 39,260.0 | 38,460.0 | 38,860.0 | 38,860.0 | 74,400 |
| 2025/05/15 | 39,700.0 | 40,220.0 | 38,270.0 | 38,490.0 | 38,490.0 | 131,800 |
| 2025/05/14 | 40,800.0 | 41,050.0 | 40,010.0 | 40,150.0 | 40,150.0 | 93,700 |
| 2025/05/13 | 41,360.0 | 41,500.0 | 40,830.0 | 41,160.0 | 41,160.0 | 76,800 |
| 2025/05/12 | 41,320.0 | 41,590.0 | 40,830.0 | 41,180.0 | 41,180.0 | 44,300 |
| 2025/05/09 | 41,130.0 | 41,710.0 | 40,960.0 | 41,330.0 | 41,330.0 | 72,400 |
| 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 |
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。
