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) |
|---|---|---|---|---|---|---|
| 2021/02/04 | 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 |
| 2021/01/25 | 21,900.0 | 22,220.0 | 21,520.0 | 22,220.0 | 22,220.0 | 136,700 |
| 2021/01/22 | 21,260.0 | 21,830.0 | 21,250.0 | 21,700.0 | 21,700.0 | 156,000 |
| 2021/01/21 | 21,000.0 | 21,360.0 | 20,870.0 | 21,310.0 | 21,310.0 | 168,400 |
| 2021/01/20 | 20,930.0 | 21,120.0 | 20,680.0 | 21,010.0 | 21,010.0 | 117,800 |
| 2021/01/19 | 21,360.0 | 21,500.0 | 20,860.0 | 21,020.0 | 21,020.0 | 120,400 |
| 2021/01/18 | 21,230.0 | 21,400.0 | 21,020.0 | 21,270.0 | 21,270.0 | 98,500 |
| 2021/01/15 | 21,500.0 | 21,760.0 | 21,150.0 | 21,200.0 | 21,200.0 | 148,500 |
| 2021/01/14 | 20,300.0 | 21,690.0 | 20,300.0 | 21,510.0 | 21,510.0 | 274,600 |
| 2021/01/13 | 20,440.0 | 21,470.0 | 19,900.0 | 20,490.0 | 20,490.0 | 365,600 |
| 2021/01/12 | 19,500.0 | 20,850.0 | 19,230.0 | 20,700.0 | 20,700.0 | 629,100 |
| 2021/01/08 | 22,400.0 | 22,630.0 | 21,750.0 | 21,970.0 | 21,970.0 | 297,700 |
| 2021/01/07 | 22,800.0 | 23,460.0 | 22,800.0 | 22,900.0 | 22,900.0 | 193,500 |
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。
