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) |
|---|---|---|---|---|---|---|
| 2024/05/20 | 25,230.0 | 25,285.0 | 24,555.0 | 24,695.0 | 24,695.0 | 79,600 |
| 2024/05/17 | 25,500.0 | 25,720.0 | 25,160.0 | 25,230.0 | 25,230.0 | 113,100 |
| 2024/05/16 | 25,500.0 | 25,515.0 | 24,145.0 | 25,390.0 | 25,390.0 | 127,200 |
| 2024/05/15 | 25,190.0 | 25,635.0 | 24,890.0 | 25,380.0 | 25,380.0 | 90,100 |
| 2024/05/14 | 25,425.0 | 25,720.0 | 25,110.0 | 25,380.0 | 25,380.0 | 127,200 |
| 2024/05/13 | 25,640.0 | 26,000.0 | 25,405.0 | 25,710.0 | 25,710.0 | 45,000 |
| 2024/05/10 | 24,930.0 | 26,000.0 | 24,930.0 | 25,440.0 | 25,440.0 | 125,200 |
| 2024/05/09 | 24,895.0 | 25,150.0 | 24,570.0 | 24,585.0 | 24,585.0 | 43,800 |
| 2024/05/08 | 25,490.0 | 25,500.0 | 24,770.0 | 24,895.0 | 24,895.0 | 85,400 |
| 2024/05/07 | 25,695.0 | 25,775.0 | 25,450.0 | 25,720.0 | 25,720.0 | 38,700 |
| 2024/05/02 | 25,350.0 | 25,650.0 | 25,350.0 | 25,645.0 | 25,645.0 | 54,900 |
| 2024/05/01 | 25,670.0 | 25,670.0 | 25,250.0 | 25,410.0 | 25,410.0 | 23,200 |
| 2024/04/30 | 25,415.0 | 25,730.0 | 25,045.0 | 25,730.0 | 25,730.0 | 68,400 |
| 2024/04/26 | 24,685.0 | 25,070.0 | 24,425.0 | 24,915.0 | 24,915.0 | 32,200 |
| 2024/04/25 | 24,780.0 | 25,095.0 | 24,410.0 | 24,545.0 | 24,545.0 | 45,900 |
| 2024/04/24 | 25,020.0 | 25,480.0 | 24,975.0 | 25,160.0 | 25,160.0 | 53,300 |
| 2024/04/23 | 24,830.0 | 25,080.0 | 24,605.0 | 24,970.0 | 24,970.0 | 51,500 |
| 2024/04/22 | 24,770.0 | 24,780.0 | 24,335.0 | 24,630.0 | 24,630.0 | 49,900 |
| 2024/04/19 | 24,290.0 | 24,430.0 | 23,980.0 | 24,295.0 | 24,295.0 | 78,500 |
| 2024/04/18 | 24,980.0 | 24,995.0 | 24,515.0 | 24,695.0 | 24,695.0 | 82,100 |
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。
