39,097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) |
|---|---|---|---|---|---|---|
| 2022/10/24 | 17,780.0 | 18,030.0 | 17,580.0 | 17,650.0 | 17,650.0 | 78,900 |
| 2022/10/21 | 18,000.0 | 18,250.0 | 17,830.0 | 17,970.0 | 17,970.0 | 59,500 |
| 2022/10/20 | 18,220.0 | 18,300.0 | 17,860.0 | 18,020.0 | 18,020.0 | 98,900 |
| 2022/10/19 | 18,420.0 | 18,570.0 | 18,320.0 | 18,320.0 | 18,320.0 | 76,500 |
| 2022/10/18 | 18,370.0 | 18,590.0 | 18,240.0 | 18,550.0 | 18,550.0 | 106,500 |
| 2022/10/17 | 17,910.0 | 18,250.0 | 17,850.0 | 18,100.0 | 18,100.0 | 80,200 |
| 2022/10/14 | 18,100.0 | 18,380.0 | 17,970.0 | 18,150.0 | 18,150.0 | 106,700 |
| 2022/10/13 | 17,960.0 | 17,960.0 | 17,650.0 | 17,810.0 | 17,810.0 | 84,900 |
| 2022/10/12 | 17,720.0 | 17,900.0 | 17,630.0 | 17,830.0 | 17,830.0 | 88,300 |
| 2022/10/11 | 17,720.0 | 17,970.0 | 17,510.0 | 17,730.0 | 17,730.0 | 120,700 |
| 2022/10/07 | 17,580.0 | 18,120.0 | 17,550.0 | 18,000.0 | 18,000.0 | 110,800 |
| 2022/10/06 | 17,710.0 | 17,980.0 | 17,660.0 | 17,810.0 | 17,810.0 | 55,000 |
| 2022/10/05 | 17,800.0 | 17,950.0 | 17,650.0 | 17,710.0 | 17,710.0 | 59,800 |
| 2022/10/04 | 17,380.0 | 17,750.0 | 17,330.0 | 17,670.0 | 17,670.0 | 94,500 |
| 2022/10/03 | 17,030.0 | 17,130.0 | 16,790.0 | 17,060.0 | 17,060.0 | 70,500 |
| 2022/09/30 | 17,250.0 | 17,550.0 | 17,030.0 | 17,040.0 | 17,040.0 | 86,000 |
| 2022/09/29 | 17,270.0 | 17,490.0 | 17,040.0 | 17,450.0 | 17,450.0 | 121,300 |
| 2022/09/28 | 17,280.0 | 17,510.0 | 17,220.0 | 17,390.0 | 17,390.0 | 157,700 |
| 2022/09/27 | 17,390.0 | 17,460.0 | 17,270.0 | 17,320.0 | 17,320.0 | 84,100 |
| 2022/09/26 | 17,180.0 | 17,400.0 | 17,080.0 | 17,350.0 | 17,350.0 | 96,700 |
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。
