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) |
|---|---|---|---|---|---|---|
| 2021/08/20 | 18,440.0 | 18,520.0 | 18,300.0 | 18,390.0 | 18,390.0 | 98,400 |
| 2021/08/19 | 18,490.0 | 18,630.0 | 18,230.0 | 18,320.0 | 18,320.0 | 103,100 |
| 2021/08/18 | 18,650.0 | 18,830.0 | 18,480.0 | 18,690.0 | 18,690.0 | 49,900 |
| 2021/08/17 | 19,000.0 | 19,000.0 | 18,400.0 | 18,580.0 | 18,580.0 | 95,200 |
| 2021/08/16 | 19,080.0 | 19,190.0 | 18,530.0 | 18,690.0 | 18,690.0 | 158,100 |
| 2021/08/13 | 19,850.0 | 20,340.0 | 19,270.0 | 19,320.0 | 19,320.0 | 180,000 |
| 2021/08/12 | 19,390.0 | 20,000.0 | 19,060.0 | 19,730.0 | 19,730.0 | 201,500 |
| 2021/08/11 | 19,050.0 | 19,330.0 | 19,010.0 | 19,260.0 | 19,260.0 | 107,400 |
| 2021/08/10 | 18,850.0 | 19,030.0 | 18,800.0 | 18,930.0 | 18,930.0 | 82,900 |
| 2021/08/06 | 18,690.0 | 18,990.0 | 18,650.0 | 18,990.0 | 18,990.0 | 73,100 |
| 2021/08/05 | 18,840.0 | 19,160.0 | 18,800.0 | 18,890.0 | 18,890.0 | 58,100 |
| 2021/08/04 | 19,040.0 | 19,310.0 | 18,840.0 | 18,950.0 | 18,950.0 | 141,100 |
| 2021/08/03 | 19,250.0 | 19,470.0 | 19,080.0 | 19,080.0 | 19,080.0 | 78,300 |
| 2021/08/02 | 19,030.0 | 19,270.0 | 19,000.0 | 19,130.0 | 19,130.0 | 59,100 |
| 2021/07/30 | 19,420.0 | 19,430.0 | 18,930.0 | 18,930.0 | 18,930.0 | 119,200 |
| 2021/07/29 | 19,750.0 | 19,790.0 | 19,280.0 | 19,440.0 | 19,440.0 | 121,500 |
| 2021/07/28 | 20,050.0 | 20,170.0 | 19,930.0 | 20,000.0 | 20,000.0 | 44,200 |
| 2021/07/27 | 20,360.0 | 20,510.0 | 20,280.0 | 20,330.0 | 20,330.0 | 46,300 |
| 2021/07/26 | 20,490.0 | 20,710.0 | 20,190.0 | 20,220.0 | 20,220.0 | 60,400 |
| 2021/07/21 | 19,930.0 | 20,430.0 | 19,870.0 | 20,190.0 | 20,190.0 | 100,400 |
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。
