39,104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) |
|---|---|---|---|---|---|---|
| 2021/11/30 | 17,100.0 | 17,320.0 | 16,460.0 | 16,460.0 | 16,460.0 | 220,900 |
| 2021/11/29 | 17,310.0 | 17,620.0 | 17,110.0 | 17,140.0 | 17,140.0 | 112,200 |
| 2021/11/26 | 18,300.0 | 18,320.0 | 17,600.0 | 17,690.0 | 17,690.0 | 147,100 |
| 2021/11/25 | 18,530.0 | 18,590.0 | 18,420.0 | 18,450.0 | 18,450.0 | 58,600 |
| 2021/11/24 | 18,380.0 | 18,540.0 | 18,300.0 | 18,530.0 | 18,530.0 | 100,700 |
| 2021/11/22 | 18,530.0 | 18,560.0 | 18,200.0 | 18,450.0 | 18,450.0 | 73,400 |
| 2021/11/19 | 18,650.0 | 18,850.0 | 18,520.0 | 18,600.0 | 18,600.0 | 85,000 |
| 2021/11/18 | 18,400.0 | 18,710.0 | 18,400.0 | 18,550.0 | 18,550.0 | 69,200 |
| 2021/11/17 | 18,440.0 | 18,600.0 | 18,270.0 | 18,580.0 | 18,580.0 | 95,700 |
| 2021/11/16 | 18,340.0 | 18,560.0 | 18,280.0 | 18,450.0 | 18,450.0 | 78,700 |
| 2021/11/15 | 18,610.0 | 18,790.0 | 18,130.0 | 18,210.0 | 18,210.0 | 128,900 |
| 2021/11/12 | 18,100.0 | 19,430.0 | 18,100.0 | 18,800.0 | 18,800.0 | 185,000 |
| 2021/11/11 | 18,260.0 | 18,340.0 | 18,050.0 | 18,230.0 | 18,230.0 | 56,200 |
| 2021/11/10 | 18,130.0 | 18,400.0 | 17,960.0 | 18,280.0 | 18,280.0 | 63,300 |
| 2021/11/09 | 18,130.0 | 18,340.0 | 18,040.0 | 18,130.0 | 18,130.0 | 41,200 |
| 2021/11/08 | 18,590.0 | 18,620.0 | 18,130.0 | 18,130.0 | 18,130.0 | 71,600 |
| 2021/11/05 | 17,920.0 | 18,410.0 | 17,920.0 | 18,390.0 | 18,390.0 | 97,400 |
| 2021/11/04 | 17,700.0 | 17,850.0 | 17,580.0 | 17,780.0 | 17,780.0 | 84,800 |
| 2021/11/02 | 17,550.0 | 17,710.0 | 17,500.0 | 17,650.0 | 17,650.0 | 60,300 |
| 2021/11/01 | 17,580.0 | 17,670.0 | 17,480.0 | 17,580.0 | 17,580.0 | 93,400 |
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。
