39,166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) |
|---|---|---|---|---|---|---|
| 2021/12/28 | 17,820.0 | 17,920.0 | 17,690.0 | 17,880.0 | 17,880.0 | 64,200 |
| 2021/12/27 | 17,770.0 | 17,830.0 | 17,550.0 | 17,550.0 | 17,550.0 | 37,100 |
| 2021/12/24 | 17,930.0 | 17,930.0 | 17,740.0 | 17,790.0 | 17,790.0 | 17,700 |
| 2021/12/23 | 17,990.0 | 18,040.0 | 17,810.0 | 17,840.0 | 17,840.0 | 33,000 |
| 2021/12/22 | 17,950.0 | 18,080.0 | 17,860.0 | 17,940.0 | 17,940.0 | 41,600 |
| 2021/12/21 | 17,760.0 | 18,060.0 | 17,760.0 | 17,930.0 | 17,930.0 | 55,100 |
| 2021/12/20 | 17,870.0 | 17,990.0 | 17,600.0 | 17,600.0 | 17,600.0 | 53,600 |
| 2021/12/17 | 18,130.0 | 18,260.0 | 17,980.0 | 18,030.0 | 18,030.0 | 69,600 |
| 2021/12/16 | 17,870.0 | 18,250.0 | 17,870.0 | 18,200.0 | 18,200.0 | 56,900 |
| 2021/12/15 | 17,620.0 | 18,040.0 | 17,610.0 | 17,690.0 | 17,690.0 | 76,700 |
| 2021/12/14 | 17,740.0 | 17,940.0 | 17,660.0 | 17,810.0 | 17,810.0 | 52,700 |
| 2021/12/13 | 17,990.0 | 18,040.0 | 17,810.0 | 17,840.0 | 17,840.0 | 47,200 |
| 2021/12/10 | 18,080.0 | 18,080.0 | 17,770.0 | 17,770.0 | 17,770.0 | 56,600 |
| 2021/12/09 | 18,300.0 | 18,430.0 | 18,180.0 | 18,180.0 | 18,180.0 | 50,300 |
| 2021/12/08 | 18,350.0 | 18,350.0 | 18,130.0 | 18,170.0 | 18,170.0 | 52,700 |
| 2021/12/07 | 17,710.0 | 18,330.0 | 17,620.0 | 18,250.0 | 18,250.0 | 108,900 |
| 2021/12/06 | 17,290.0 | 17,520.0 | 17,230.0 | 17,450.0 | 17,450.0 | 73,200 |
| 2021/12/03 | 16,980.0 | 17,410.0 | 16,880.0 | 17,360.0 | 17,360.0 | 66,200 |
| 2021/12/02 | 16,930.0 | 17,230.0 | 16,800.0 | 17,010.0 | 17,010.0 | 98,100 |
| 2021/12/01 | 16,540.0 | 17,240.0 | 16,540.0 | 17,100.0 | 17,100.0 | 174,000 |
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。
