39,265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) |
|---|---|---|---|---|---|---|
| 2021/09/17 | 20,180.0 | 20,240.0 | 19,930.0 | 20,130.0 | 20,130.0 | 153,200 |
| 2021/09/16 | 20,470.0 | 20,490.0 | 20,080.0 | 20,240.0 | 20,240.0 | 103,300 |
| 2021/09/15 | 20,760.0 | 20,770.0 | 20,600.0 | 20,610.0 | 20,610.0 | 48,300 |
| 2021/09/14 | 20,870.0 | 20,990.0 | 20,700.0 | 20,810.0 | 20,810.0 | 59,400 |
| 2021/09/13 | 20,480.0 | 20,640.0 | 20,300.0 | 20,640.0 | 20,640.0 | 74,500 |
| 2021/09/10 | 20,900.0 | 21,050.0 | 20,780.0 | 20,980.0 | 20,980.0 | 87,500 |
| 2021/09/09 | 20,730.0 | 20,950.0 | 20,570.0 | 20,650.0 | 20,650.0 | 70,000 |
| 2021/09/08 | 20,760.0 | 21,070.0 | 20,730.0 | 21,010.0 | 21,010.0 | 71,400 |
| 2021/09/07 | 20,600.0 | 20,980.0 | 20,570.0 | 20,850.0 | 20,850.0 | 72,900 |
| 2021/09/06 | 20,500.0 | 20,600.0 | 20,380.0 | 20,600.0 | 20,600.0 | 90,100 |
| 2021/09/03 | 19,850.0 | 20,350.0 | 19,740.0 | 20,160.0 | 20,160.0 | 138,600 |
| 2021/09/02 | 19,700.0 | 19,850.0 | 19,570.0 | 19,850.0 | 19,850.0 | 74,400 |
| 2021/09/01 | 19,120.0 | 19,670.0 | 19,050.0 | 19,630.0 | 19,630.0 | 82,600 |
| 2021/08/31 | 19,080.0 | 19,300.0 | 18,990.0 | 19,270.0 | 19,270.0 | 89,800 |
| 2021/08/30 | 19,140.0 | 19,140.0 | 18,680.0 | 19,070.0 | 19,070.0 | 87,400 |
| 2021/08/27 | 19,020.0 | 19,140.0 | 18,840.0 | 19,090.0 | 19,090.0 | 74,900 |
| 2021/08/26 | 18,770.0 | 19,140.0 | 18,770.0 | 19,110.0 | 19,110.0 | 75,700 |
| 2021/08/25 | 18,920.0 | 19,200.0 | 18,860.0 | 19,110.0 | 19,110.0 | 62,000 |
| 2021/08/24 | 18,600.0 | 19,030.0 | 18,460.0 | 18,930.0 | 18,930.0 | 71,700 |
| 2021/08/23 | 18,580.0 | 18,690.0 | 18,400.0 | 18,610.0 | 18,610.0 | 70,100 |
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。
