39,059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) |
|---|---|---|---|---|---|---|
| 2025/01/14 | 34,260.0 | 34,450.0 | 33,610.0 | 33,680.0 | 33,680.0 | 59,100 |
| 2025/01/10 | 33,560.0 | 34,250.0 | 33,560.0 | 33,930.0 | 33,930.0 | 40,800 |
| 2025/01/09 | 33,780.0 | 34,200.0 | 33,750.0 | 33,880.0 | 33,880.0 | 46,200 |
| 2025/01/08 | 34,010.0 | 34,310.0 | 33,500.0 | 33,780.0 | 33,780.0 | 78,000 |
| 2025/01/07 | 33,750.0 | 34,000.0 | 33,360.0 | 33,680.0 | 33,680.0 | 56,400 |
| 2025/01/06 | 35,000.0 | 35,000.0 | 33,630.0 | 33,650.0 | 33,650.0 | 80,300 |
| 2024/12/30 | 35,190.0 | 35,190.0 | 34,310.0 | 34,480.0 | 34,480.0 | 80,700 |
| 2024/12/27 | 35,350.0 | 35,440.0 | 35,000.0 | 35,340.0 | 35,340.0 | 48,500 |
| 2024/12/26 | 34,790.0 | 35,350.0 | 34,310.0 | 35,350.0 | 35,350.0 | 70,700 |
| 2024/12/25 | 34,520.0 | 34,590.0 | 34,200.0 | 34,550.0 | 34,550.0 | 30,100 |
| 2024/12/24 | 34,710.0 | 34,880.0 | 34,390.0 | 34,570.0 | 34,570.0 | 21,700 |
| 2024/12/23 | 34,450.0 | 34,830.0 | 34,450.0 | 34,710.0 | 34,710.0 | 34,500 |
| 2024/12/20 | 35,680.0 | 35,870.0 | 34,450.0 | 34,450.0 | 34,450.0 | 101,600 |
| 2024/12/19 | 34,900.0 | 35,310.0 | 34,800.0 | 35,180.0 | 35,180.0 | 47,700 |
| 2024/12/18 | 34,890.0 | 35,240.0 | 34,370.0 | 35,020.0 | 35,020.0 | 48,900 |
| 2024/12/17 | 35,340.0 | 35,340.0 | 34,650.0 | 34,670.0 | 34,670.0 | 84,000 |
| 2024/12/16 | 35,090.0 | 35,330.0 | 34,470.0 | 34,910.0 | 34,910.0 | 80,400 |
| 2024/12/13 | 34,000.0 | 34,940.0 | 33,670.0 | 34,940.0 | 34,940.0 | 96,200 |
| 2024/12/12 | 34,230.0 | 34,760.0 | 34,000.0 | 34,260.0 | 34,260.0 | 68,100 |
| 2024/12/11 | 34,080.0 | 34,200.0 | 33,520.0 | 33,990.0 | 33,990.0 | 70,100 |
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。
