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) |
|---|---|---|---|---|---|---|
| 2022/07/26 | 14,740.0 | 14,900.0 | 14,670.0 | 14,840.0 | 14,840.0 | 52,900 |
| 2022/07/25 | 14,800.0 | 14,860.0 | 14,700.0 | 14,750.0 | 14,750.0 | 54,900 |
| 2022/07/22 | 14,650.0 | 14,920.0 | 14,650.0 | 14,910.0 | 14,910.0 | 68,600 |
| 2022/07/21 | 14,770.0 | 14,870.0 | 14,740.0 | 14,850.0 | 14,850.0 | 52,500 |
| 2022/07/20 | 14,930.0 | 14,960.0 | 14,740.0 | 14,800.0 | 14,800.0 | 63,200 |
| 2022/07/19 | 14,520.0 | 14,690.0 | 14,350.0 | 14,630.0 | 14,630.0 | 61,900 |
| 2022/07/15 | 14,520.0 | 14,560.0 | 14,340.0 | 14,460.0 | 14,460.0 | 71,100 |
| 2022/07/14 | 14,260.0 | 14,450.0 | 14,160.0 | 14,380.0 | 14,380.0 | 50,100 |
| 2022/07/13 | 14,230.0 | 14,360.0 | 14,180.0 | 14,300.0 | 14,300.0 | 55,600 |
| 2022/07/12 | 14,300.0 | 14,380.0 | 14,020.0 | 14,170.0 | 14,170.0 | 73,400 |
| 2022/07/11 | 13,960.0 | 14,310.0 | 13,960.0 | 14,270.0 | 14,270.0 | 78,400 |
| 2022/07/08 | 13,820.0 | 14,050.0 | 13,780.0 | 13,930.0 | 13,930.0 | 102,800 |
| 2022/07/07 | 13,790.0 | 13,980.0 | 13,760.0 | 13,840.0 | 13,840.0 | 64,700 |
| 2022/07/06 | 13,710.0 | 13,920.0 | 13,700.0 | 13,790.0 | 13,790.0 | 88,800 |
| 2022/07/05 | 13,670.0 | 13,980.0 | 13,590.0 | 13,830.0 | 13,830.0 | 105,500 |
| 2022/07/04 | 13,500.0 | 13,710.0 | 13,480.0 | 13,660.0 | 13,660.0 | 134,900 |
| 2022/07/01 | 13,810.0 | 13,870.0 | 13,630.0 | 13,700.0 | 13,700.0 | 118,400 |
| 2022/06/30 | 13,870.0 | 14,070.0 | 13,810.0 | 13,910.0 | 13,910.0 | 137,400 |
| 2022/06/29 | 14,260.0 | 14,260.0 | 13,700.0 | 13,830.0 | 13,830.0 | 206,900 |
| 2022/06/28 | 14,390.0 | 14,520.0 | 14,280.0 | 14,480.0 | 14,480.0 | 148,400 |
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。
