39,230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) |
|---|---|---|---|---|---|---|
| 2021/02/24 | 21,380.0 | 21,570.0 | 21,060.0 | 21,200.0 | 21,200.0 | 130,100 |
| 2021/02/22 | 21,340.0 | 21,510.0 | 21,110.0 | 21,200.0 | 21,200.0 | 73,500 |
| 2021/02/19 | 21,430.0 | 21,540.0 | 21,020.0 | 21,200.0 | 21,200.0 | 80,300 |
| 2021/02/18 | 21,190.0 | 21,450.0 | 20,980.0 | 21,390.0 | 21,390.0 | 94,800 |
| 2021/02/17 | 21,900.0 | 21,950.0 | 21,250.0 | 21,330.0 | 21,330.0 | 132,600 |
| 2021/02/16 | 22,220.0 | 22,480.0 | 22,110.0 | 22,220.0 | 22,220.0 | 126,000 |
| 2021/02/15 | 21,960.0 | 22,650.0 | 21,870.0 | 22,340.0 | 22,340.0 | 211,000 |
| 2021/02/12 | 21,710.0 | 22,770.0 | 21,210.0 | 22,460.0 | 22,460.0 | 277,100 |
| 2021/02/10 | 21,340.0 | 21,650.0 | 21,040.0 | 21,550.0 | 21,550.0 | 102,200 |
| 2021/02/09 | 21,310.0 | 21,710.0 | 21,140.0 | 21,480.0 | 21,480.0 | 90,900 |
| 2021/02/08 | 21,440.0 | 21,770.0 | 21,410.0 | 21,600.0 | 21,600.0 | 164,500 |
| 2021/02/05 | 21,610.0 | 21,860.0 | 21,510.0 | 21,580.0 | 21,580.0 | 139,700 |
| 2021/02/04 | 21,710.0 | 21,950.0 | 21,710.0 | 21,860.0 | 21,860.0 | 46,000 |
| 2021/02/03 | 21,770.0 | 22,140.0 | 21,740.0 | 22,030.0 | 22,030.0 | 85,400 |
| 2021/02/02 | 21,740.0 | 21,880.0 | 21,520.0 | 21,680.0 | 21,680.0 | 111,500 |
| 2021/02/01 | 21,700.0 | 21,740.0 | 21,190.0 | 21,500.0 | 21,500.0 | 99,700 |
| 2021/01/29 | 21,800.0 | 22,070.0 | 21,600.0 | 21,970.0 | 21,970.0 | 123,100 |
| 2021/01/28 | 21,670.0 | 22,020.0 | 21,610.0 | 21,870.0 | 21,870.0 | 451,800 |
| 2021/01/27 | 21,980.0 | 22,200.0 | 21,780.0 | 22,070.0 | 22,070.0 | 204,500 |
| 2021/01/26 | 21,890.0 | 22,040.0 | 21,500.0 | 21,550.0 | 21,550.0 | 110,500 |
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。
