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) |
|---|---|---|---|---|---|---|
| 2022/11/22 | 20,280.0 | 20,360.0 | 19,840.0 | 19,880.0 | 19,880.0 | 115,200 |
| 2022/11/21 | 20,130.0 | 20,270.0 | 19,920.0 | 20,010.0 | 20,010.0 | 113,900 |
| 2022/11/18 | 20,240.0 | 20,390.0 | 20,040.0 | 20,300.0 | 20,300.0 | 162,800 |
| 2022/11/17 | 20,000.0 | 20,230.0 | 19,800.0 | 20,210.0 | 20,210.0 | 158,500 |
| 2022/11/16 | 18,810.0 | 19,930.0 | 18,780.0 | 19,830.0 | 19,830.0 | 198,700 |
| 2022/11/15 | 18,320.0 | 19,070.0 | 18,230.0 | 18,980.0 | 18,980.0 | 176,200 |
| 2022/11/14 | 18,390.0 | 18,860.0 | 18,310.0 | 18,320.0 | 18,320.0 | 151,100 |
| 2022/11/11 | 18,360.0 | 18,610.0 | 18,330.0 | 18,590.0 | 18,590.0 | 100,600 |
| 2022/11/10 | 18,220.0 | 18,330.0 | 18,060.0 | 18,060.0 | 18,060.0 | 58,800 |
| 2022/11/09 | 18,330.0 | 18,410.0 | 18,120.0 | 18,350.0 | 18,350.0 | 47,100 |
| 2022/11/08 | 18,270.0 | 18,510.0 | 18,210.0 | 18,380.0 | 18,380.0 | 69,900 |
| 2022/11/07 | 18,110.0 | 18,210.0 | 17,980.0 | 18,190.0 | 18,190.0 | 46,600 |
| 2022/11/04 | 17,930.0 | 18,090.0 | 17,860.0 | 17,980.0 | 17,980.0 | 72,600 |
| 2022/11/02 | 17,990.0 | 18,010.0 | 17,860.0 | 18,000.0 | 18,000.0 | 64,400 |
| 2022/11/01 | 18,070.0 | 18,100.0 | 17,910.0 | 18,030.0 | 18,030.0 | 42,200 |
| 2022/10/31 | 18,080.0 | 18,300.0 | 17,840.0 | 17,970.0 | 17,970.0 | 73,000 |
| 2022/10/28 | 17,590.0 | 17,830.0 | 17,480.0 | 17,680.0 | 17,680.0 | 274,900 |
| 2022/10/27 | 18,040.0 | 18,040.0 | 17,810.0 | 17,810.0 | 17,810.0 | 58,400 |
| 2022/10/26 | 17,980.0 | 18,160.0 | 17,900.0 | 18,020.0 | 18,020.0 | 50,200 |
| 2022/10/25 | 17,810.0 | 18,010.0 | 17,740.0 | 17,860.0 | 17,860.0 | 76,700 |
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。
