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) |
|---|---|---|---|---|---|---|
| 2021/04/05 | 22,360.0 | 22,560.0 | 22,250.0 | 22,450.0 | 22,450.0 | 50,300 |
| 2021/04/02 | 22,240.0 | 22,300.0 | 21,890.0 | 22,110.0 | 22,110.0 | 76,200 |
| 2021/04/01 | 22,360.0 | 22,360.0 | 22,040.0 | 22,210.0 | 22,210.0 | 66,600 |
| 2021/03/31 | 22,090.0 | 22,360.0 | 21,960.0 | 22,270.0 | 22,270.0 | 88,700 |
| 2021/03/30 | 22,410.0 | 22,460.0 | 21,880.0 | 22,200.0 | 22,200.0 | 155,900 |
| 2021/03/29 | 23,050.0 | 23,050.0 | 22,250.0 | 22,530.0 | 22,530.0 | 139,000 |
| 2021/03/26 | 22,370.0 | 22,790.0 | 22,230.0 | 22,710.0 | 22,710.0 | 84,500 |
| 2021/03/25 | 22,300.0 | 22,370.0 | 21,750.0 | 22,330.0 | 22,330.0 | 115,900 |
| 2021/03/24 | 22,890.0 | 23,070.0 | 22,510.0 | 22,570.0 | 22,570.0 | 106,500 |
| 2021/03/23 | 22,180.0 | 22,980.0 | 22,010.0 | 22,740.0 | 22,740.0 | 97,500 |
| 2021/03/22 | 22,520.0 | 22,520.0 | 21,990.0 | 22,130.0 | 22,130.0 | 100,300 |
| 2021/03/19 | 22,370.0 | 22,520.0 | 22,100.0 | 22,520.0 | 22,520.0 | 136,600 |
| 2021/03/18 | 22,050.0 | 22,420.0 | 22,050.0 | 22,420.0 | 22,420.0 | 83,900 |
| 2021/03/17 | 21,830.0 | 22,060.0 | 21,600.0 | 21,990.0 | 21,990.0 | 103,400 |
| 2021/03/16 | 21,580.0 | 22,280.0 | 21,580.0 | 22,260.0 | 22,260.0 | 85,600 |
| 2021/03/15 | 21,780.0 | 21,850.0 | 21,540.0 | 21,710.0 | 21,710.0 | 74,100 |
| 2021/03/12 | 21,160.0 | 21,730.0 | 21,140.0 | 21,630.0 | 21,630.0 | 76,300 |
| 2021/03/11 | 21,150.0 | 21,350.0 | 20,950.0 | 21,290.0 | 21,290.0 | 57,500 |
| 2021/03/10 | 21,110.0 | 21,240.0 | 20,790.0 | 20,980.0 | 20,980.0 | 102,800 |
| 2021/03/09 | 21,360.0 | 21,430.0 | 21,010.0 | 21,390.0 | 21,390.0 | 84,300 |
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。
