39,196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) |
|---|---|---|---|---|---|---|
| 2025/01/24 | 34,500.0 | 34,830.0 | 34,450.0 | 34,690.0 | 34,690.0 | 30,000 |
| 2025/01/23 | 33,950.0 | 34,340.0 | 33,720.0 | 34,340.0 | 34,340.0 | 40,500 |
| 2025/01/22 | 33,970.0 | 34,000.0 | 33,630.0 | 33,630.0 | 33,630.0 | 37,600 |
| 2025/01/21 | 34,130.0 | 34,510.0 | 33,800.0 | 33,860.0 | 33,860.0 | 44,700 |
| 2025/01/20 | 34,500.0 | 34,540.0 | 34,200.0 | 34,220.0 | 34,220.0 | 53,100 |
| 2025/01/17 | 34,270.0 | 34,270.0 | 33,500.0 | 34,000.0 | 34,000.0 | 44,900 |
| 2025/01/16 | 33,990.0 | 34,400.0 | 33,620.0 | 34,040.0 | 34,040.0 | 57,100 |
| 2025/01/15 | 33,580.0 | 34,100.0 | 33,280.0 | 33,440.0 | 33,440.0 | 53,000 |
| 2025/01/14 | 34,260.0 | 34,450.0 | 33,610.0 | 33,680.0 | 33,680.0 | 59,100 |
| 2025/01/10 | 33,560.0 | 34,250.0 | 33,560.0 | 33,930.0 | 33,930.0 | 40,800 |
| 2025/01/09 | 33,780.0 | 34,200.0 | 33,750.0 | 33,880.0 | 33,880.0 | 46,200 |
| 2025/01/08 | 34,010.0 | 34,310.0 | 33,500.0 | 33,780.0 | 33,780.0 | 78,000 |
| 2025/01/07 | 33,750.0 | 34,000.0 | 33,360.0 | 33,680.0 | 33,680.0 | 56,400 |
| 2025/01/06 | 35,000.0 | 35,000.0 | 33,630.0 | 33,650.0 | 33,650.0 | 80,300 |
| 2024/12/30 | 35,190.0 | 35,190.0 | 34,310.0 | 34,480.0 | 34,480.0 | 80,700 |
| 2024/12/27 | 35,350.0 | 35,440.0 | 35,000.0 | 35,340.0 | 35,340.0 | 48,500 |
| 2024/12/26 | 34,790.0 | 35,350.0 | 34,310.0 | 35,350.0 | 35,350.0 | 70,700 |
| 2024/12/25 | 34,520.0 | 34,590.0 | 34,200.0 | 34,550.0 | 34,550.0 | 30,100 |
| 2024/12/24 | 34,710.0 | 34,880.0 | 34,390.0 | 34,570.0 | 34,570.0 | 21,700 |
| 2024/12/23 | 34,450.0 | 34,830.0 | 34,450.0 | 34,710.0 | 34,710.0 | 34,500 |
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。
