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) |
|---|---|---|---|---|---|---|
| 2024/08/14 | 28,295.0 | 28,635.0 | 27,125.0 | 28,200.0 | 28,200.0 | 161,400 |
| 2024/08/13 | 26,020.0 | 26,940.0 | 25,900.0 | 26,585.0 | 26,585.0 | 109,400 |
| 2024/08/09 | 25,740.0 | 25,990.0 | 24,600.0 | 25,050.0 | 25,050.0 | 78,700 |
| 2024/08/08 | 25,215.0 | 25,360.0 | 24,810.0 | 25,080.0 | 25,080.0 | 45,400 |
| 2024/08/07 | 24,240.0 | 26,090.0 | 24,170.0 | 25,215.0 | 25,215.0 | 61,900 |
| 2024/08/06 | 23,965.0 | 25,020.0 | 23,740.0 | 24,520.0 | 24,520.0 | 84,300 |
| 2024/08/05 | 24,425.0 | 24,535.0 | 21,960.0 | 22,235.0 | 22,235.0 | 55,300 |
| 2024/08/02 | 26,250.0 | 26,430.0 | 25,425.0 | 25,425.0 | 25,425.0 | 73,100 |
| 2024/08/01 | 27,955.0 | 27,985.0 | 26,950.0 | 27,410.0 | 27,410.0 | 50,100 |
| 2024/07/31 | 27,900.0 | 28,250.0 | 27,750.0 | 28,210.0 | 28,210.0 | 43,200 |
| 2024/07/30 | 27,900.0 | 28,210.0 | 27,620.0 | 28,105.0 | 28,105.0 | 41,300 |
| 2024/07/29 | 27,690.0 | 27,950.0 | 27,505.0 | 27,790.0 | 27,790.0 | 34,200 |
| 2024/07/26 | 27,270.0 | 27,755.0 | 27,115.0 | 27,260.0 | 27,260.0 | 32,600 |
| 2024/07/25 | 27,830.0 | 27,865.0 | 27,320.0 | 27,455.0 | 27,455.0 | 61,300 |
| 2024/07/24 | 28,475.0 | 28,620.0 | 28,155.0 | 28,305.0 | 28,305.0 | 42,300 |
| 2024/07/23 | 28,880.0 | 29,280.0 | 28,630.0 | 28,630.0 | 28,630.0 | 28,300 |
| 2024/07/22 | 29,275.0 | 29,275.0 | 28,855.0 | 29,000.0 | 29,000.0 | 34,900 |
| 2024/07/19 | 29,250.0 | 29,520.0 | 28,825.0 | 29,275.0 | 29,275.0 | 41,200 |
| 2024/07/18 | 29,115.0 | 29,530.0 | 29,110.0 | 29,230.0 | 29,230.0 | 51,500 |
| 2024/07/17 | 30,180.0 | 30,200.0 | 29,315.0 | 29,540.0 | 29,540.0 | 32,400 |
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。
