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) |
|---|---|---|---|---|---|---|
| 2024/09/11 | 32,800.0 | 33,290.0 | 32,170.0 | 32,300.0 | 32,300.0 | 96,700 |
| 2024/09/10 | 32,590.0 | 33,270.0 | 32,310.0 | 33,000.0 | 33,000.0 | 78,200 |
| 2024/09/09 | 31,150.0 | 32,310.0 | 31,150.0 | 32,000.0 | 32,000.0 | 106,500 |
| 2024/09/06 | 32,000.0 | 32,810.0 | 31,450.0 | 31,540.0 | 31,540.0 | 116,300 |
| 2024/09/05 | 31,370.0 | 32,100.0 | 31,280.0 | 31,790.0 | 31,790.0 | 88,700 |
| 2024/09/04 | 31,120.0 | 31,880.0 | 31,120.0 | 31,430.0 | 31,430.0 | 102,500 |
| 2024/09/03 | 31,300.0 | 32,050.0 | 31,080.0 | 31,930.0 | 31,930.0 | 63,200 |
| 2024/09/02 | 30,750.0 | 31,110.0 | 30,570.0 | 31,080.0 | 31,080.0 | 76,300 |
| 2024/08/30 | 30,500.0 | 30,900.0 | 30,270.0 | 30,660.0 | 30,660.0 | 186,300 |
| 2024/08/29 | 30,520.0 | 30,760.0 | 30,320.0 | 30,500.0 | 30,500.0 | 63,000 |
| 2024/08/28 | 31,120.0 | 31,430.0 | 30,840.0 | 30,840.0 | 30,840.0 | 73,000 |
| 2024/08/27 | 29,760.0 | 31,150.0 | 29,760.0 | 31,120.0 | 31,120.0 | 86,000 |
| 2024/08/26 | 29,380.0 | 30,000.0 | 29,065.0 | 29,760.0 | 29,760.0 | 62,600 |
| 2024/08/23 | 29,410.0 | 30,120.0 | 29,410.0 | 29,880.0 | 29,880.0 | 69,900 |
| 2024/08/22 | 28,600.0 | 29,605.0 | 28,600.0 | 29,605.0 | 29,605.0 | 54,300 |
| 2024/08/21 | 28,300.0 | 28,990.0 | 28,250.0 | 28,700.0 | 28,700.0 | 53,700 |
| 2024/08/20 | 28,915.0 | 29,020.0 | 28,600.0 | 28,765.0 | 28,765.0 | 45,000 |
| 2024/08/19 | 29,200.0 | 29,200.0 | 28,520.0 | 28,520.0 | 28,520.0 | 55,300 |
| 2024/08/16 | 28,635.0 | 29,450.0 | 28,635.0 | 29,450.0 | 29,450.0 | 58,600 |
| 2024/08/15 | 28,230.0 | 28,635.0 | 27,850.0 | 28,135.0 | 28,135.0 | 75,300 |
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。
