32,438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) |
---|---|---|---|---|---|---|
2024/09/25 | 32,500.0 | 32,780.0 | 31,840.0 | 31,840.0 | 31,840.0 | 74,400 |
2024/09/24 | 32,500.0 | 32,850.0 | 32,020.0 | 32,420.0 | 32,420.0 | 92,400 |
2024/09/20 | 32,750.0 | 32,890.0 | 32,300.0 | 32,320.0 | 32,320.0 | 110,100 |
2024/09/19 | 32,700.0 | 33,100.0 | 32,460.0 | 32,850.0 | 32,850.0 | 48,300 |
2024/09/18 | 32,500.0 | 32,700.0 | 32,050.0 | 32,600.0 | 32,600.0 | 48,400 |
2024/09/17 | 32,060.0 | 32,480.0 | 31,510.0 | 32,160.0 | 32,160.0 | 75,300 |
2024/09/13 | 32,610.0 | 32,880.0 | 32,300.0 | 32,480.0 | 32,480.0 | 55,900 |
2024/09/12 | 32,420.0 | 33,100.0 | 32,330.0 | 32,660.0 | 32,660.0 | 72,300 |
2024/09/11 | 32,800.0 | 33,290.0 | 32,170.0 | 32,300.0 | 32,300.0 | 96,700 |
2024/09/10 | 32,590.0 | 33,270.0 | 32,310.0 | 33,000.0 | 33,000.0 | 78,200 |
2024/09/09 | 31,150.0 | 32,310.0 | 31,150.0 | 32,000.0 | 32,000.0 | 106,500 |
2024/09/06 | 32,000.0 | 32,810.0 | 31,450.0 | 31,540.0 | 31,540.0 | 116,300 |
2024/09/05 | 31,370.0 | 32,100.0 | 31,280.0 | 31,790.0 | 31,790.0 | 88,700 |
2024/09/04 | 31,120.0 | 31,880.0 | 31,120.0 | 31,430.0 | 31,430.0 | 102,500 |
2024/09/03 | 31,300.0 | 32,050.0 | 31,080.0 | 31,930.0 | 31,930.0 | 63,200 |
2024/09/02 | 30,750.0 | 31,110.0 | 30,570.0 | 31,080.0 | 31,080.0 | 76,300 |
2024/08/30 | 30,500.0 | 30,900.0 | 30,270.0 | 30,660.0 | 30,660.0 | 186,300 |
2024/08/29 | 30,520.0 | 30,760.0 | 30,320.0 | 30,500.0 | 30,500.0 | 63,000 |
2024/08/28 | 31,120.0 | 31,430.0 | 30,840.0 | 30,840.0 | 30,840.0 | 73,000 |
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。