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) |
|---|---|---|---|---|---|---|
| 2020/12/07 | 25,460.0 | 25,480.0 | 24,570.0 | 25,000.0 | 25,000.0 | 124,300 |
| 2020/12/04 | 26,500.0 | 26,610.0 | 25,540.0 | 25,670.0 | 25,670.0 | 135,300 |
| 2020/12/03 | 26,710.0 | 26,870.0 | 26,010.0 | 26,210.0 | 26,210.0 | 142,100 |
| 2020/12/02 | 26,590.0 | 26,880.0 | 26,050.0 | 26,690.0 | 26,690.0 | 160,600 |
| 2020/12/01 | 25,560.0 | 26,320.0 | 25,190.0 | 26,290.0 | 26,290.0 | 198,000 |
| 2020/11/30 | 25,500.0 | 25,660.0 | 25,050.0 | 25,070.0 | 25,070.0 | 111,600 |
| 2020/11/27 | 25,090.0 | 25,750.0 | 24,770.0 | 25,530.0 | 25,530.0 | 122,900 |
| 2020/11/26 | 24,350.0 | 24,760.0 | 24,200.0 | 24,720.0 | 24,720.0 | 73,600 |
| 2020/11/25 | 24,450.0 | 24,580.0 | 23,970.0 | 24,130.0 | 24,130.0 | 85,600 |
| 2020/11/24 | 24,550.0 | 24,550.0 | 24,210.0 | 24,270.0 | 24,270.0 | 71,200 |
| 2020/11/20 | 24,100.0 | 24,360.0 | 23,870.0 | 23,970.0 | 23,970.0 | 65,000 |
| 2020/11/19 | 24,270.0 | 24,270.0 | 23,610.0 | 23,970.0 | 23,970.0 | 129,500 |
| 2020/11/18 | 25,230.0 | 25,230.0 | 24,030.0 | 24,100.0 | 24,100.0 | 117,000 |
| 2020/11/17 | 25,930.0 | 25,930.0 | 24,750.0 | 25,150.0 | 25,150.0 | 94,500 |
| 2020/11/16 | 25,990.0 | 25,990.0 | 25,550.0 | 25,820.0 | 25,820.0 | 82,700 |
| 2020/11/13 | 25,610.0 | 25,850.0 | 25,340.0 | 25,670.0 | 25,670.0 | 102,000 |
| 2020/11/12 | 26,140.0 | 26,290.0 | 25,340.0 | 25,820.0 | 25,820.0 | 140,100 |
| 2020/11/11 | 26,060.0 | 26,520.0 | 25,780.0 | 26,020.0 | 26,020.0 | 124,000 |
| 2020/11/10 | 25,950.0 | 25,950.0 | 25,300.0 | 25,430.0 | 25,430.0 | 90,200 |
| 2020/11/09 | 25,850.0 | 25,940.0 | 25,590.0 | 25,850.0 | 25,850.0 | 93,300 |
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。
