39,074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) |
|---|---|---|---|---|---|---|
| 2023/06/27 | 20,485.0 | 20,550.0 | 20,205.0 | 20,375.0 | 20,375.0 | 41,900 |
| 2023/06/26 | 20,590.0 | 20,590.0 | 20,280.0 | 20,490.0 | 20,490.0 | 64,300 |
| 2023/06/23 | 21,170.0 | 21,200.0 | 20,500.0 | 20,600.0 | 20,600.0 | 79,100 |
| 2023/06/22 | 21,200.0 | 21,265.0 | 20,980.0 | 20,985.0 | 20,985.0 | 78,600 |
| 2023/06/21 | 20,745.0 | 21,395.0 | 20,745.0 | 21,200.0 | 21,200.0 | 78,000 |
| 2023/06/20 | 20,600.0 | 20,835.0 | 20,360.0 | 20,825.0 | 20,825.0 | 113,700 |
| 2023/06/19 | 21,650.0 | 21,700.0 | 20,920.0 | 21,005.0 | 21,005.0 | 99,900 |
| 2023/06/16 | 21,565.0 | 21,710.0 | 21,390.0 | 21,550.0 | 21,550.0 | 138,800 |
| 2023/06/15 | 21,850.0 | 21,900.0 | 21,625.0 | 21,625.0 | 21,625.0 | 49,300 |
| 2023/06/14 | 21,655.0 | 21,950.0 | 21,580.0 | 21,850.0 | 21,850.0 | 79,500 |
| 2023/06/13 | 21,345.0 | 21,525.0 | 21,320.0 | 21,425.0 | 21,425.0 | 59,300 |
| 2023/06/12 | 21,410.0 | 21,530.0 | 21,345.0 | 21,425.0 | 21,425.0 | 29,400 |
| 2023/06/09 | 21,165.0 | 21,555.0 | 21,165.0 | 21,355.0 | 21,355.0 | 75,700 |
| 2023/06/08 | 21,365.0 | 21,540.0 | 21,065.0 | 21,165.0 | 21,165.0 | 48,600 |
| 2023/06/07 | 21,500.0 | 21,730.0 | 21,225.0 | 21,415.0 | 21,415.0 | 93,500 |
| 2023/06/06 | 21,120.0 | 21,375.0 | 20,930.0 | 21,280.0 | 21,280.0 | 65,400 |
| 2023/06/05 | 21,070.0 | 21,225.0 | 20,995.0 | 21,205.0 | 21,205.0 | 64,100 |
| 2023/06/02 | 20,490.0 | 21,000.0 | 20,490.0 | 20,800.0 | 20,800.0 | 84,700 |
| 2023/06/01 | 20,170.0 | 20,430.0 | 20,120.0 | 20,330.0 | 20,330.0 | 57,300 |
| 2023/05/31 | 20,090.0 | 20,360.0 | 20,020.0 | 20,170.0 | 20,170.0 | 234,300 |
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。
