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) |
|---|---|---|---|---|---|---|
| 2021/03/08 | 21,440.0 | 21,440.0 | 21,000.0 | 21,220.0 | 21,220.0 | 74,400 |
| 2021/03/05 | 21,490.0 | 21,500.0 | 20,780.0 | 21,060.0 | 21,060.0 | 115,600 |
| 2021/03/04 | 21,000.0 | 21,290.0 | 20,940.0 | 21,270.0 | 21,270.0 | 92,100 |
| 2021/03/03 | 21,470.0 | 21,510.0 | 21,180.0 | 21,270.0 | 21,270.0 | 74,100 |
| 2021/03/02 | 21,480.0 | 21,500.0 | 21,190.0 | 21,320.0 | 21,320.0 | 66,800 |
| 2021/03/01 | 21,080.0 | 21,390.0 | 20,900.0 | 21,350.0 | 21,350.0 | 58,400 |
| 2021/02/26 | 21,350.0 | 21,530.0 | 21,090.0 | 21,090.0 | 21,090.0 | 106,300 |
| 2021/02/25 | 21,240.0 | 21,780.0 | 21,150.0 | 21,620.0 | 21,620.0 | 103,700 |
| 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 |
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。
