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) |
|---|---|---|---|---|---|---|
| 2021/01/06 | 23,660.0 | 24,000.0 | 23,120.0 | 23,140.0 | 23,140.0 | 176,900 |
| 2021/01/05 | 24,750.0 | 24,750.0 | 24,120.0 | 24,120.0 | 24,120.0 | 72,600 |
| 2021/01/04 | 24,180.0 | 24,780.0 | 23,900.0 | 24,780.0 | 24,780.0 | 78,700 |
| 2020/12/30 | 23,990.0 | 24,320.0 | 23,740.0 | 24,180.0 | 24,180.0 | 85,700 |
| 2020/12/29 | 23,740.0 | 24,010.0 | 23,730.0 | 23,960.0 | 23,960.0 | 102,800 |
| 2020/12/28 | 24,240.0 | 24,370.0 | 23,990.0 | 24,050.0 | 24,050.0 | 97,300 |
| 2020/12/25 | 24,210.0 | 24,400.0 | 24,150.0 | 24,300.0 | 24,300.0 | 40,200 |
| 2020/12/24 | 24,190.0 | 24,460.0 | 24,160.0 | 24,210.0 | 24,210.0 | 51,400 |
| 2020/12/23 | 24,160.0 | 24,470.0 | 24,130.0 | 24,400.0 | 24,400.0 | 76,100 |
| 2020/12/22 | 24,550.0 | 24,680.0 | 24,080.0 | 24,130.0 | 24,130.0 | 77,300 |
| 2020/12/21 | 24,760.0 | 25,000.0 | 24,530.0 | 24,730.0 | 24,730.0 | 76,500 |
| 2020/12/18 | 25,100.0 | 25,200.0 | 24,700.0 | 24,700.0 | 24,700.0 | 93,100 |
| 2020/12/17 | 24,910.0 | 25,220.0 | 24,790.0 | 25,200.0 | 25,200.0 | 52,200 |
| 2020/12/16 | 25,410.0 | 25,410.0 | 24,820.0 | 24,910.0 | 24,910.0 | 38,800 |
| 2020/12/15 | 25,190.0 | 25,530.0 | 24,950.0 | 25,070.0 | 25,070.0 | 62,100 |
| 2020/12/14 | 25,530.0 | 25,590.0 | 25,180.0 | 25,200.0 | 25,200.0 | 54,700 |
| 2020/12/11 | 25,530.0 | 25,600.0 | 25,080.0 | 25,280.0 | 25,280.0 | 82,400 |
| 2020/12/10 | 25,580.0 | 25,660.0 | 25,260.0 | 25,660.0 | 25,660.0 | 60,000 |
| 2020/12/09 | 25,540.0 | 25,820.0 | 25,350.0 | 25,600.0 | 25,600.0 | 76,400 |
| 2020/12/08 | 24,850.0 | 25,730.0 | 24,850.0 | 25,570.0 | 25,570.0 | 80,600 |
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。
