39,050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) |
|---|---|---|---|---|---|---|
| 2024/10/11 | 32,660.0 | 32,940.0 | 31,950.0 | 32,020.0 | 32,020.0 | 79,400 |
| 2024/10/10 | 32,290.0 | 32,630.0 | 31,920.0 | 32,610.0 | 32,610.0 | 77,100 |
| 2024/10/09 | 32,040.0 | 32,440.0 | 31,550.0 | 32,060.0 | 32,060.0 | 79,500 |
| 2024/10/08 | 31,020.0 | 31,680.0 | 30,980.0 | 31,550.0 | 31,550.0 | 89,400 |
| 2024/10/07 | 32,520.0 | 32,550.0 | 31,400.0 | 31,400.0 | 31,400.0 | 124,100 |
| 2024/10/04 | 31,840.0 | 32,730.0 | 31,840.0 | 32,400.0 | 32,400.0 | 64,900 |
| 2024/10/03 | 32,160.0 | 32,300.0 | 31,710.0 | 31,840.0 | 31,840.0 | 50,700 |
| 2024/10/02 | 32,080.0 | 32,410.0 | 31,520.0 | 31,540.0 | 31,540.0 | 62,700 |
| 2024/10/01 | 32,020.0 | 32,550.0 | 31,950.0 | 32,420.0 | 32,420.0 | 50,200 |
| 2024/09/30 | 31,930.0 | 32,630.0 | 30,990.0 | 31,870.0 | 31,870.0 | 115,100 |
| 2024/09/27 | 33,310.0 | 33,320.0 | 32,240.0 | 32,630.0 | 32,630.0 | 84,300 |
| 2024/09/26 | 32,400.0 | 33,240.0 | 32,100.0 | 33,240.0 | 33,240.0 | 100,700 |
| 2024/09/25 | 32,500.0 | 32,780.0 | 31,840.0 | 31,840.0 | 31,840.0 | 74,400 |
| 2024/09/24 | 32,500.0 | 32,850.0 | 32,020.0 | 32,420.0 | 32,420.0 | 92,400 |
| 2024/09/20 | 32,750.0 | 32,890.0 | 32,300.0 | 32,320.0 | 32,320.0 | 110,100 |
| 2024/09/19 | 32,700.0 | 33,100.0 | 32,460.0 | 32,850.0 | 32,850.0 | 48,300 |
| 2024/09/18 | 32,500.0 | 32,700.0 | 32,050.0 | 32,600.0 | 32,600.0 | 48,400 |
| 2024/09/17 | 32,060.0 | 32,480.0 | 31,510.0 | 32,160.0 | 32,160.0 | 75,300 |
| 2024/09/13 | 32,610.0 | 32,880.0 | 32,300.0 | 32,480.0 | 32,480.0 | 55,900 |
| 2024/09/12 | 32,420.0 | 33,100.0 | 32,330.0 | 32,660.0 | 32,660.0 | 72,300 |
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。
