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) |
|---|---|---|---|---|---|---|
| 2021/09/01 | 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 |
| 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 |
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。
