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) |
|---|---|---|---|---|---|---|
| 2024/01/19 | 25,080.0 | 25,220.0 | 24,940.0 | 25,185.0 | 25,185.0 | 53,700 |
| 2024/01/18 | 25,390.0 | 25,465.0 | 25,080.0 | 25,115.0 | 25,115.0 | 56,700 |
| 2024/01/17 | 25,675.0 | 25,940.0 | 25,335.0 | 25,375.0 | 25,375.0 | 52,800 |
| 2024/01/16 | 25,790.0 | 25,935.0 | 25,465.0 | 25,530.0 | 25,530.0 | 31,800 |
| 2024/01/15 | 25,285.0 | 25,700.0 | 25,195.0 | 25,630.0 | 25,630.0 | 47,500 |
| 2024/01/12 | 25,500.0 | 25,560.0 | 25,160.0 | 25,285.0 | 25,285.0 | 51,900 |
| 2024/01/11 | 25,025.0 | 25,505.0 | 25,025.0 | 25,380.0 | 25,380.0 | 70,200 |
| 2024/01/10 | 24,740.0 | 25,175.0 | 24,740.0 | 24,870.0 | 24,870.0 | 66,300 |
| 2024/01/09 | 24,580.0 | 25,515.0 | 24,580.0 | 24,890.0 | 24,890.0 | 110,100 |
| 2024/01/05 | 23,915.0 | 24,150.0 | 23,915.0 | 24,080.0 | 24,080.0 | 57,700 |
| 2024/01/04 | 23,200.0 | 23,900.0 | 23,010.0 | 23,835.0 | 23,835.0 | 72,000 |
| 2023/12/29 | 23,270.0 | 23,395.0 | 23,210.0 | 23,380.0 | 23,380.0 | 37,300 |
| 2023/12/28 | 23,370.0 | 23,525.0 | 23,340.0 | 23,435.0 | 23,435.0 | 25,300 |
| 2023/12/27 | 23,230.0 | 23,585.0 | 23,230.0 | 23,560.0 | 23,560.0 | 38,800 |
| 2023/12/26 | 23,145.0 | 23,355.0 | 23,020.0 | 23,200.0 | 23,200.0 | 27,300 |
| 2023/12/25 | 23,475.0 | 23,475.0 | 23,145.0 | 23,155.0 | 23,155.0 | 24,300 |
| 2023/12/22 | 23,480.0 | 23,605.0 | 23,310.0 | 23,340.0 | 23,340.0 | 42,700 |
| 2023/12/21 | 23,160.0 | 23,535.0 | 23,160.0 | 23,360.0 | 23,360.0 | 33,500 |
| 2023/12/20 | 23,255.0 | 23,600.0 | 23,250.0 | 23,410.0 | 23,410.0 | 67,400 |
| 2023/12/19 | 22,855.0 | 23,015.0 | 22,700.0 | 23,000.0 | 23,000.0 | 45,400 |
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。
