39,126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) |
|---|---|---|---|---|---|---|
| 2021/07/02 | 19,620.0 | 19,920.0 | 19,610.0 | 19,730.0 | 19,730.0 | 123,700 |
| 2021/07/01 | 19,590.0 | 19,740.0 | 19,420.0 | 19,500.0 | 19,500.0 | 113,500 |
| 2021/06/30 | 19,350.0 | 19,570.0 | 19,180.0 | 19,510.0 | 19,510.0 | 171,000 |
| 2021/06/29 | 19,510.0 | 19,600.0 | 19,180.0 | 19,250.0 | 19,250.0 | 226,400 |
| 2021/06/28 | 19,290.0 | 19,570.0 | 19,190.0 | 19,350.0 | 19,350.0 | 163,900 |
| 2021/06/25 | 19,480.0 | 19,590.0 | 19,330.0 | 19,480.0 | 19,480.0 | 92,000 |
| 2021/06/24 | 19,510.0 | 19,720.0 | 19,320.0 | 19,530.0 | 19,530.0 | 93,500 |
| 2021/06/23 | 19,740.0 | 20,060.0 | 19,690.0 | 19,830.0 | 19,830.0 | 101,000 |
| 2021/06/22 | 19,920.0 | 19,930.0 | 19,670.0 | 19,740.0 | 19,740.0 | 107,700 |
| 2021/06/21 | 19,850.0 | 19,940.0 | 19,440.0 | 19,560.0 | 19,560.0 | 118,500 |
| 2021/06/18 | 20,460.0 | 20,460.0 | 20,000.0 | 20,070.0 | 20,070.0 | 148,500 |
| 2021/06/17 | 20,350.0 | 20,530.0 | 20,290.0 | 20,310.0 | 20,310.0 | 68,900 |
| 2021/06/16 | 20,720.0 | 20,850.0 | 20,500.0 | 20,530.0 | 20,530.0 | 72,900 |
| 2021/06/15 | 20,950.0 | 21,030.0 | 20,800.0 | 20,840.0 | 20,840.0 | 64,100 |
| 2021/06/14 | 20,940.0 | 21,090.0 | 20,850.0 | 21,030.0 | 21,030.0 | 82,000 |
| 2021/06/11 | 21,110.0 | 21,110.0 | 20,840.0 | 20,930.0 | 20,930.0 | 110,200 |
| 2021/06/10 | 21,080.0 | 21,140.0 | 20,770.0 | 20,820.0 | 20,820.0 | 111,600 |
| 2021/06/09 | 21,360.0 | 21,510.0 | 21,260.0 | 21,290.0 | 21,290.0 | 61,600 |
| 2021/06/08 | 21,190.0 | 21,460.0 | 21,080.0 | 21,360.0 | 21,360.0 | 84,900 |
| 2021/06/07 | 21,540.0 | 21,540.0 | 21,080.0 | 21,190.0 | 21,190.0 | 107,300 |
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。
