39,111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) |
|---|---|---|---|---|---|---|
| 2023/01/23 | 18,350.0 | 18,440.0 | 18,190.0 | 18,290.0 | 18,290.0 | 31,900 |
| 2023/01/20 | 18,650.0 | 18,650.0 | 18,240.0 | 18,290.0 | 18,290.0 | 34,600 |
| 2023/01/19 | 18,580.0 | 18,630.0 | 18,430.0 | 18,510.0 | 18,510.0 | 34,000 |
| 2023/01/18 | 18,130.0 | 18,620.0 | 18,130.0 | 18,580.0 | 18,580.0 | 39,400 |
| 2023/01/17 | 18,200.0 | 18,200.0 | 17,980.0 | 18,000.0 | 18,000.0 | 26,200 |
| 2023/01/16 | 17,900.0 | 18,150.0 | 17,880.0 | 18,110.0 | 18,110.0 | 32,000 |
| 2023/01/13 | 18,410.0 | 18,460.0 | 18,100.0 | 18,100.0 | 18,100.0 | 27,000 |
| 2023/01/12 | 18,440.0 | 18,540.0 | 18,280.0 | 18,330.0 | 18,330.0 | 39,600 |
| 2023/01/11 | 18,170.0 | 18,380.0 | 18,010.0 | 18,370.0 | 18,370.0 | 58,400 |
| 2023/01/10 | 18,090.0 | 18,150.0 | 17,810.0 | 17,810.0 | 17,810.0 | 37,100 |
| 2023/01/06 | 17,800.0 | 17,980.0 | 17,690.0 | 17,690.0 | 17,690.0 | 48,300 |
| 2023/01/05 | 18,070.0 | 18,070.0 | 17,780.0 | 18,010.0 | 18,010.0 | 53,800 |
| 2023/01/04 | 18,360.0 | 18,410.0 | 17,960.0 | 17,960.0 | 17,960.0 | 64,000 |
| 2022/12/30 | 18,460.0 | 18,710.0 | 18,370.0 | 18,620.0 | 18,620.0 | 56,200 |
| 2022/12/29 | 18,100.0 | 18,260.0 | 17,810.0 | 18,220.0 | 18,220.0 | 44,000 |
| 2022/12/28 | 18,290.0 | 18,330.0 | 18,100.0 | 18,330.0 | 18,330.0 | 53,200 |
| 2022/12/27 | 18,490.0 | 18,500.0 | 18,080.0 | 18,460.0 | 18,460.0 | 67,100 |
| 2022/12/26 | 17,890.0 | 17,930.0 | 17,500.0 | 17,780.0 | 17,780.0 | 39,200 |
| 2022/12/23 | 17,710.0 | 17,710.0 | 17,370.0 | 17,560.0 | 17,560.0 | 47,600 |
| 2022/12/22 | 17,430.0 | 17,740.0 | 17,240.0 | 17,710.0 | 17,710.0 | 81,400 |
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。
