39,168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) |
|---|---|---|---|---|---|---|
| 2023/07/13 | 20,580.0 | 20,895.0 | 20,580.0 | 20,800.0 | 20,800.0 | 57,800 |
| 2023/07/12 | 20,515.0 | 20,630.0 | 20,460.0 | 20,500.0 | 20,500.0 | 56,300 |
| 2023/07/11 | 20,595.0 | 20,630.0 | 20,325.0 | 20,385.0 | 20,385.0 | 57,400 |
| 2023/07/10 | 20,635.0 | 20,700.0 | 20,445.0 | 20,460.0 | 20,460.0 | 70,700 |
| 2023/07/07 | 20,505.0 | 20,755.0 | 20,450.0 | 20,595.0 | 20,595.0 | 55,000 |
| 2023/07/06 | 20,640.0 | 20,790.0 | 20,510.0 | 20,615.0 | 20,615.0 | 95,200 |
| 2023/07/05 | 20,575.0 | 20,785.0 | 20,575.0 | 20,705.0 | 20,705.0 | 38,900 |
| 2023/07/04 | 21,005.0 | 21,030.0 | 20,755.0 | 20,795.0 | 20,795.0 | 50,400 |
| 2023/07/03 | 20,950.0 | 21,195.0 | 20,950.0 | 21,160.0 | 21,160.0 | 72,100 |
| 2023/06/30 | 20,690.0 | 20,690.0 | 20,420.0 | 20,600.0 | 20,600.0 | 72,900 |
| 2023/06/29 | 20,890.0 | 20,920.0 | 20,650.0 | 20,730.0 | 20,730.0 | 59,300 |
| 2023/06/28 | 20,380.0 | 20,905.0 | 20,380.0 | 20,880.0 | 20,880.0 | 49,100 |
| 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 |
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。
