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) |
|---|---|---|---|---|---|---|
| 2022/09/22 | 17,280.0 | 17,540.0 | 17,260.0 | 17,450.0 | 17,450.0 | 55,300 |
| 2022/09/21 | 17,700.0 | 17,710.0 | 17,460.0 | 17,510.0 | 17,510.0 | 64,800 |
| 2022/09/20 | 17,900.0 | 18,010.0 | 17,680.0 | 17,870.0 | 17,870.0 | 61,100 |
| 2022/09/16 | 17,860.0 | 18,050.0 | 17,860.0 | 17,880.0 | 17,880.0 | 84,300 |
| 2022/09/15 | 17,680.0 | 17,870.0 | 17,680.0 | 17,870.0 | 17,870.0 | 51,100 |
| 2022/09/14 | 17,610.0 | 17,890.0 | 17,600.0 | 17,810.0 | 17,810.0 | 118,200 |
| 2022/09/13 | 17,790.0 | 18,040.0 | 17,720.0 | 18,010.0 | 18,010.0 | 94,000 |
| 2022/09/12 | 17,680.0 | 17,680.0 | 17,460.0 | 17,650.0 | 17,650.0 | 39,300 |
| 2022/09/09 | 17,680.0 | 17,720.0 | 17,530.0 | 17,610.0 | 17,610.0 | 79,000 |
| 2022/09/08 | 17,320.0 | 17,640.0 | 17,320.0 | 17,570.0 | 17,570.0 | 90,100 |
| 2022/09/07 | 17,140.0 | 17,270.0 | 16,880.0 | 17,170.0 | 17,170.0 | 99,400 |
| 2022/09/06 | 17,160.0 | 17,250.0 | 16,930.0 | 17,020.0 | 17,020.0 | 93,300 |
| 2022/09/05 | 17,290.0 | 17,430.0 | 17,090.0 | 17,320.0 | 17,320.0 | 78,200 |
| 2022/09/02 | 17,460.0 | 17,460.0 | 17,110.0 | 17,140.0 | 17,140.0 | 83,400 |
| 2022/09/01 | 17,320.0 | 17,460.0 | 17,300.0 | 17,320.0 | 17,320.0 | 72,500 |
| 2022/08/31 | 17,800.0 | 17,830.0 | 17,590.0 | 17,650.0 | 17,650.0 | 102,600 |
| 2022/08/30 | 17,570.0 | 17,750.0 | 17,540.0 | 17,670.0 | 17,670.0 | 68,800 |
| 2022/08/29 | 17,150.0 | 17,510.0 | 17,150.0 | 17,440.0 | 17,440.0 | 112,000 |
| 2022/08/26 | 17,650.0 | 17,790.0 | 17,540.0 | 17,740.0 | 17,740.0 | 85,300 |
| 2022/08/25 | 17,370.0 | 17,480.0 | 17,180.0 | 17,430.0 | 17,430.0 | 110,900 |
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。
