39,116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) |
|---|---|---|---|---|---|---|
| 2023/04/18 | 18,200.0 | 18,290.0 | 18,030.0 | 18,230.0 | 18,230.0 | 46,200 |
| 2023/04/17 | 18,250.0 | 18,450.0 | 17,940.0 | 18,190.0 | 18,190.0 | 73,200 |
| 2023/04/14 | 17,840.0 | 18,230.0 | 17,800.0 | 18,130.0 | 18,130.0 | 62,600 |
| 2023/04/13 | 17,900.0 | 17,900.0 | 17,730.0 | 17,860.0 | 17,860.0 | 61,300 |
| 2023/04/12 | 17,770.0 | 17,910.0 | 17,690.0 | 17,810.0 | 17,810.0 | 74,500 |
| 2023/04/11 | 17,950.0 | 18,020.0 | 17,750.0 | 17,770.0 | 17,770.0 | 71,500 |
| 2023/04/10 | 17,780.0 | 17,780.0 | 17,520.0 | 17,770.0 | 17,770.0 | 76,100 |
| 2023/04/07 | 17,580.0 | 17,780.0 | 17,580.0 | 17,680.0 | 17,680.0 | 46,300 |
| 2023/04/06 | 17,600.0 | 17,610.0 | 17,380.0 | 17,500.0 | 17,500.0 | 83,400 |
| 2023/04/05 | 17,980.0 | 18,090.0 | 17,680.0 | 17,760.0 | 17,760.0 | 102,600 |
| 2023/04/04 | 18,570.0 | 18,570.0 | 18,180.0 | 18,260.0 | 18,260.0 | 87,900 |
| 2023/04/03 | 18,850.0 | 18,880.0 | 18,470.0 | 18,590.0 | 18,590.0 | 73,000 |
| 2023/03/31 | 18,680.0 | 18,740.0 | 18,270.0 | 18,570.0 | 18,570.0 | 90,400 |
| 2023/03/30 | 18,830.0 | 18,950.0 | 18,400.0 | 18,510.0 | 18,510.0 | 78,100 |
| 2023/03/29 | 18,700.0 | 18,750.0 | 18,350.0 | 18,670.0 | 18,670.0 | 103,600 |
| 2023/03/28 | 18,430.0 | 18,660.0 | 18,430.0 | 18,630.0 | 18,630.0 | 40,700 |
| 2023/03/27 | 18,440.0 | 18,470.0 | 18,280.0 | 18,420.0 | 18,420.0 | 38,000 |
| 2023/03/24 | 18,480.0 | 18,540.0 | 18,310.0 | 18,440.0 | 18,440.0 | 47,700 |
| 2023/03/23 | 18,400.0 | 18,540.0 | 18,190.0 | 18,530.0 | 18,530.0 | 42,400 |
| 2023/03/22 | 18,420.0 | 18,680.0 | 18,330.0 | 18,530.0 | 18,530.0 | 64,700 |
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。
