39,135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) |
|---|---|---|---|---|---|---|
| 2023/05/31 | 20,090.0 | 20,360.0 | 20,020.0 | 20,170.0 | 20,170.0 | 234,300 |
| 2023/05/30 | 20,290.0 | 20,400.0 | 20,060.0 | 20,270.0 | 20,270.0 | 64,900 |
| 2023/05/29 | 20,160.0 | 20,210.0 | 19,960.0 | 20,130.0 | 20,130.0 | 54,600 |
| 2023/05/26 | 19,790.0 | 19,950.0 | 19,680.0 | 19,850.0 | 19,850.0 | 72,600 |
| 2023/05/25 | 19,890.0 | 20,050.0 | 19,850.0 | 19,860.0 | 19,860.0 | 62,400 |
| 2023/05/24 | 20,150.0 | 20,210.0 | 20,020.0 | 20,050.0 | 20,050.0 | 79,000 |
| 2023/05/23 | 20,590.0 | 20,690.0 | 20,140.0 | 20,310.0 | 20,310.0 | 104,700 |
| 2023/05/22 | 20,610.0 | 20,630.0 | 20,210.0 | 20,290.0 | 20,290.0 | 101,600 |
| 2023/05/19 | 20,680.0 | 20,950.0 | 20,440.0 | 20,620.0 | 20,620.0 | 92,000 |
| 2023/05/18 | 20,630.0 | 20,950.0 | 20,240.0 | 20,860.0 | 20,860.0 | 160,100 |
| 2023/05/17 | 19,780.0 | 20,640.0 | 19,300.0 | 20,590.0 | 20,590.0 | 250,600 |
| 2023/05/16 | 19,090.0 | 19,210.0 | 18,870.0 | 18,900.0 | 18,900.0 | 85,300 |
| 2023/05/15 | 18,480.0 | 18,940.0 | 18,450.0 | 18,910.0 | 18,910.0 | 66,300 |
| 2023/05/12 | 18,350.0 | 18,480.0 | 18,290.0 | 18,430.0 | 18,430.0 | 35,800 |
| 2023/05/11 | 18,390.0 | 18,470.0 | 18,240.0 | 18,350.0 | 18,350.0 | 40,900 |
| 2023/05/10 | 18,800.0 | 18,880.0 | 18,440.0 | 18,450.0 | 18,450.0 | 44,700 |
| 2023/05/09 | 18,600.0 | 18,800.0 | 18,540.0 | 18,730.0 | 18,730.0 | 59,300 |
| 2023/05/08 | 18,540.0 | 18,580.0 | 18,370.0 | 18,420.0 | 18,420.0 | 45,900 |
| 2023/05/02 | 18,630.0 | 18,630.0 | 18,230.0 | 18,360.0 | 18,360.0 | 43,900 |
| 2023/05/01 | 18,720.0 | 18,880.0 | 18,500.0 | 18,620.0 | 18,620.0 | 42,800 |
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。
