39,198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) |
|---|---|---|---|---|---|---|
| 2024/07/26 | 27,270.0 | 27,755.0 | 27,115.0 | 27,260.0 | 27,260.0 | 32,600 |
| 2024/07/25 | 27,830.0 | 27,865.0 | 27,320.0 | 27,455.0 | 27,455.0 | 61,300 |
| 2024/07/24 | 28,475.0 | 28,620.0 | 28,155.0 | 28,305.0 | 28,305.0 | 42,300 |
| 2024/07/23 | 28,880.0 | 29,280.0 | 28,630.0 | 28,630.0 | 28,630.0 | 28,300 |
| 2024/07/22 | 29,275.0 | 29,275.0 | 28,855.0 | 29,000.0 | 29,000.0 | 34,900 |
| 2024/07/19 | 29,250.0 | 29,520.0 | 28,825.0 | 29,275.0 | 29,275.0 | 41,200 |
| 2024/07/18 | 29,115.0 | 29,530.0 | 29,110.0 | 29,230.0 | 29,230.0 | 51,500 |
| 2024/07/17 | 30,180.0 | 30,200.0 | 29,315.0 | 29,540.0 | 29,540.0 | 32,400 |
| 2024/07/16 | 29,600.0 | 30,020.0 | 29,600.0 | 29,890.0 | 29,890.0 | 30,500 |
| 2024/07/12 | 29,800.0 | 30,360.0 | 29,800.0 | 29,885.0 | 29,885.0 | 45,200 |
| 2024/07/11 | 30,370.0 | 30,370.0 | 29,930.0 | 30,070.0 | 30,070.0 | 43,900 |
| 2024/07/10 | 30,010.0 | 30,100.0 | 29,500.0 | 29,895.0 | 29,895.0 | 67,500 |
| 2024/07/09 | 29,960.0 | 30,500.0 | 29,960.0 | 30,100.0 | 30,100.0 | 62,400 |
| 2024/07/08 | 29,400.0 | 30,520.0 | 29,330.0 | 30,290.0 | 30,290.0 | 83,100 |
| 2024/07/05 | 29,765.0 | 29,765.0 | 29,370.0 | 29,465.0 | 29,465.0 | 41,900 |
| 2024/07/04 | 29,945.0 | 29,995.0 | 29,600.0 | 29,765.0 | 29,765.0 | 49,800 |
| 2024/07/03 | 29,460.0 | 29,920.0 | 29,270.0 | 29,840.0 | 29,840.0 | 88,100 |
| 2024/07/02 | 29,995.0 | 29,995.0 | 29,405.0 | 29,460.0 | 29,460.0 | 101,700 |
| 2024/07/01 | 30,300.0 | 30,670.0 | 29,695.0 | 29,995.0 | 29,995.0 | 63,300 |
| 2024/06/28 | 30,640.0 | 30,780.0 | 29,890.0 | 29,965.0 | 29,965.0 | 103,500 |
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。
