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) |
|---|---|---|---|---|---|---|
| 2023/10/20 | 21,570.0 | 21,600.0 | 21,210.0 | 21,335.0 | 21,335.0 | 62,300 |
| 2023/10/19 | 21,430.0 | 21,600.0 | 21,255.0 | 21,445.0 | 21,445.0 | 43,700 |
| 2023/10/18 | 21,650.0 | 21,650.0 | 21,330.0 | 21,585.0 | 21,585.0 | 45,100 |
| 2023/10/17 | 21,120.0 | 21,630.0 | 21,120.0 | 21,590.0 | 21,590.0 | 92,300 |
| 2023/10/16 | 21,300.0 | 21,355.0 | 21,010.0 | 21,085.0 | 21,085.0 | 82,000 |
| 2023/10/13 | 21,970.0 | 21,970.0 | 21,435.0 | 21,550.0 | 21,550.0 | 73,000 |
| 2023/10/12 | 22,080.0 | 22,270.0 | 21,825.0 | 22,215.0 | 22,215.0 | 96,200 |
| 2023/10/11 | 22,095.0 | 22,095.0 | 21,780.0 | 21,815.0 | 21,815.0 | 61,300 |
| 2023/10/10 | 22,010.0 | 22,120.0 | 21,775.0 | 22,120.0 | 22,120.0 | 98,800 |
| 2023/10/06 | 21,575.0 | 22,010.0 | 21,575.0 | 21,765.0 | 21,765.0 | 74,500 |
| 2023/10/05 | 21,670.0 | 21,795.0 | 21,460.0 | 21,690.0 | 21,690.0 | 66,700 |
| 2023/10/04 | 21,560.0 | 21,855.0 | 21,460.0 | 21,585.0 | 21,585.0 | 76,300 |
| 2023/10/03 | 22,360.0 | 22,375.0 | 22,000.0 | 22,005.0 | 22,005.0 | 65,800 |
| 2023/10/02 | 23,140.0 | 23,155.0 | 22,340.0 | 22,350.0 | 22,350.0 | 69,900 |
| 2023/09/29 | 22,925.0 | 22,925.0 | 22,570.0 | 22,775.0 | 22,775.0 | 79,200 |
| 2023/09/28 | 22,945.0 | 23,285.0 | 22,855.0 | 23,055.0 | 23,055.0 | 76,200 |
| 2023/09/27 | 22,970.0 | 23,255.0 | 22,760.0 | 23,230.0 | 23,230.0 | 71,600 |
| 2023/09/26 | 23,100.0 | 23,270.0 | 23,010.0 | 23,090.0 | 23,090.0 | 56,800 |
| 2023/09/25 | 23,350.0 | 23,480.0 | 23,150.0 | 23,285.0 | 23,285.0 | 85,000 |
| 2023/09/22 | 22,930.0 | 23,375.0 | 22,880.0 | 23,190.0 | 23,190.0 | 63,700 |
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。
