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) |
|---|---|---|---|---|---|---|
| 2021/08/03 | 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 |
| 2021/07/20 | 20,150.0 | 20,290.0 | 19,910.0 | 20,080.0 | 20,080.0 | 135,400 |
| 2021/07/19 | 20,190.0 | 20,420.0 | 20,180.0 | 20,310.0 | 20,310.0 | 90,500 |
| 2021/07/16 | 20,330.0 | 20,550.0 | 20,210.0 | 20,380.0 | 20,380.0 | 108,100 |
| 2021/07/15 | 20,910.0 | 21,120.0 | 20,720.0 | 20,810.0 | 20,810.0 | 124,700 |
| 2021/07/14 | 20,580.0 | 21,000.0 | 20,560.0 | 20,880.0 | 20,880.0 | 110,800 |
| 2021/07/13 | 20,680.0 | 21,010.0 | 20,560.0 | 20,600.0 | 20,600.0 | 99,200 |
| 2021/07/12 | 20,670.0 | 20,850.0 | 20,450.0 | 20,610.0 | 20,610.0 | 103,800 |
| 2021/07/09 | 20,090.0 | 20,550.0 | 20,020.0 | 20,470.0 | 20,470.0 | 143,700 |
| 2021/07/08 | 20,560.0 | 20,800.0 | 20,480.0 | 20,590.0 | 20,590.0 | 152,700 |
| 2021/07/07 | 20,530.0 | 20,810.0 | 20,480.0 | 20,540.0 | 20,540.0 | 199,500 |
| 2021/07/06 | 20,060.0 | 20,770.0 | 20,060.0 | 20,690.0 | 20,690.0 | 213,900 |
| 2021/07/05 | 19,840.0 | 20,080.0 | 19,820.0 | 19,920.0 | 19,920.0 | 110,000 |
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。
