34,114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) |
|---|---|---|---|---|---|---|
| 2024/12/03 | 33,390.0 | 33,800.0 | 33,110.0 | 33,790.0 | 33,790.0 | 86,800 |
| 2024/12/02 | 32,610.0 | 33,130.0 | 32,610.0 | 33,060.0 | 33,060.0 | 45,100 |
| 2024/11/29 | 32,930.0 | 32,950.0 | 32,580.0 | 32,780.0 | 32,780.0 | 31,300 |
| 2024/11/28 | 32,490.0 | 32,870.0 | 32,490.0 | 32,800.0 | 32,800.0 | 28,600 |
| 2024/11/27 | 32,800.0 | 32,980.0 | 32,270.0 | 32,490.0 | 32,490.0 | 44,500 |
| 2024/11/26 | 32,530.0 | 32,890.0 | 32,450.0 | 32,810.0 | 32,810.0 | 40,300 |
| 2024/11/25 | 32,370.0 | 32,800.0 | 31,900.0 | 32,800.0 | 32,800.0 | 195,700 |
| 2024/11/22 | 32,880.0 | 32,900.0 | 32,330.0 | 32,370.0 | 32,370.0 | 66,100 |
| 2024/11/21 | 32,640.0 | 33,000.0 | 32,640.0 | 32,780.0 | 32,780.0 | 39,100 |
| 2024/11/20 | 32,930.0 | 33,300.0 | 32,590.0 | 32,840.0 | 32,840.0 | 53,400 |
| 2024/11/19 | 32,960.0 | 33,090.0 | 32,080.0 | 32,850.0 | 32,850.0 | 69,100 |
| 2024/11/18 | 32,500.0 | 32,960.0 | 32,150.0 | 32,960.0 | 32,960.0 | 62,700 |
| 2024/11/15 | 32,480.0 | 32,680.0 | 31,910.0 | 32,430.0 | 32,430.0 | 82,900 |
| 2024/11/14 | 32,200.0 | 32,940.0 | 31,820.0 | 32,190.0 | 32,190.0 | 137,800 |
| 2024/11/13 | 32,560.0 | 32,910.0 | 31,920.0 | 32,190.0 | 32,190.0 | 100,400 |
| 2024/11/12 | 31,690.0 | 32,820.0 | 31,690.0 | 31,970.0 | 31,970.0 | 90,300 |
| 2024/11/11 | 31,840.0 | 32,050.0 | 31,570.0 | 31,870.0 | 31,870.0 | 52,800 |
| 2024/11/08 | 31,940.0 | 32,210.0 | 31,670.0 | 32,040.0 | 32,040.0 | 60,700 |
| 2024/11/07 | 31,620.0 | 32,000.0 | 31,300.0 | 31,630.0 | 31,630.0 | 91,400 |
| 2024/11/06 | 31,150.0 | 31,320.0 | 30,840.0 | 30,940.0 | 30,940.0 | 70,600 |
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。
