39,096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) |
|---|---|---|---|---|---|---|
| 2023/11/20 | 22,600.0 | 23,115.0 | 22,565.0 | 22,610.0 | 22,610.0 | 72,900 |
| 2023/11/17 | 22,500.0 | 22,600.0 | 22,370.0 | 22,575.0 | 22,575.0 | 76,800 |
| 2023/11/16 | 22,680.0 | 23,045.0 | 22,500.0 | 22,500.0 | 22,500.0 | 84,500 |
| 2023/11/15 | 22,670.0 | 23,425.0 | 22,670.0 | 23,160.0 | 23,160.0 | 137,100 |
| 2023/11/14 | 22,020.0 | 22,650.0 | 22,020.0 | 22,220.0 | 22,220.0 | 182,300 |
| 2023/11/13 | 21,600.0 | 21,795.0 | 21,100.0 | 21,435.0 | 21,435.0 | 62,100 |
| 2023/11/10 | 21,720.0 | 21,835.0 | 21,570.0 | 21,740.0 | 21,740.0 | 50,000 |
| 2023/11/09 | 21,365.0 | 21,850.0 | 21,310.0 | 21,735.0 | 21,735.0 | 70,900 |
| 2023/11/08 | 21,580.0 | 21,580.0 | 21,200.0 | 21,285.0 | 21,285.0 | 77,800 |
| 2023/11/07 | 21,700.0 | 21,925.0 | 21,440.0 | 21,490.0 | 21,490.0 | 62,900 |
| 2023/11/06 | 21,920.0 | 22,060.0 | 21,605.0 | 21,740.0 | 21,740.0 | 114,800 |
| 2023/11/02 | 21,630.0 | 21,940.0 | 21,500.0 | 21,720.0 | 21,720.0 | 86,900 |
| 2023/11/01 | 21,840.0 | 21,925.0 | 21,110.0 | 21,330.0 | 21,330.0 | 86,700 |
| 2023/10/31 | 21,345.0 | 21,650.0 | 21,155.0 | 21,620.0 | 21,620.0 | 77,000 |
| 2023/10/30 | 21,350.0 | 21,450.0 | 21,065.0 | 21,285.0 | 21,285.0 | 448,600 |
| 2023/10/27 | 20,520.0 | 21,280.0 | 20,450.0 | 21,250.0 | 21,250.0 | 115,700 |
| 2023/10/26 | 20,500.0 | 20,525.0 | 20,265.0 | 20,495.0 | 20,495.0 | 67,400 |
| 2023/10/25 | 20,900.0 | 20,900.0 | 20,540.0 | 20,610.0 | 20,610.0 | 74,100 |
| 2023/10/24 | 20,980.0 | 20,980.0 | 20,245.0 | 20,855.0 | 20,855.0 | 86,600 |
| 2023/10/23 | 21,335.0 | 21,345.0 | 20,810.0 | 20,855.0 | 20,855.0 | 72,400 |
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。
