39,096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) |
|---|---|---|---|---|---|---|
| 2024/06/19 | 28,260.0 | 28,470.0 | 27,970.0 | 28,060.0 | 28,060.0 | 50,900 |
| 2024/06/18 | 27,970.0 | 28,330.0 | 27,870.0 | 28,260.0 | 28,260.0 | 65,600 |
| 2024/06/17 | 27,835.0 | 27,980.0 | 27,725.0 | 27,850.0 | 27,850.0 | 42,400 |
| 2024/06/14 | 27,470.0 | 28,400.0 | 27,470.0 | 28,105.0 | 28,105.0 | 71,100 |
| 2024/06/13 | 27,460.0 | 27,670.0 | 27,000.0 | 27,600.0 | 27,600.0 | 56,700 |
| 2024/06/12 | 27,470.0 | 27,635.0 | 27,230.0 | 27,410.0 | 27,410.0 | 45,700 |
| 2024/06/11 | 27,930.0 | 27,930.0 | 27,170.0 | 27,210.0 | 27,210.0 | 76,700 |
| 2024/06/10 | 27,645.0 | 28,145.0 | 27,645.0 | 27,765.0 | 27,765.0 | 54,100 |
| 2024/06/07 | 27,545.0 | 28,030.0 | 27,545.0 | 27,915.0 | 27,915.0 | 62,600 |
| 2024/06/06 | 27,970.0 | 27,995.0 | 27,340.0 | 27,575.0 | 27,575.0 | 73,500 |
| 2024/06/05 | 27,500.0 | 27,860.0 | 27,400.0 | 27,710.0 | 27,710.0 | 86,600 |
| 2024/06/04 | 27,005.0 | 27,750.0 | 26,950.0 | 27,700.0 | 27,700.0 | 107,900 |
| 2024/06/03 | 26,155.0 | 27,090.0 | 26,065.0 | 26,775.0 | 26,775.0 | 123,800 |
| 2024/05/31 | 24,650.0 | 25,740.0 | 24,650.0 | 25,740.0 | 25,740.0 | 266,600 |
| 2024/05/30 | 24,500.0 | 24,700.0 | 24,375.0 | 24,595.0 | 24,595.0 | 64,900 |
| 2024/05/29 | 24,635.0 | 24,825.0 | 24,415.0 | 24,740.0 | 24,740.0 | 49,000 |
| 2024/05/28 | 24,595.0 | 24,710.0 | 24,315.0 | 24,695.0 | 24,695.0 | 92,700 |
| 2024/05/27 | 24,275.0 | 24,540.0 | 24,275.0 | 24,475.0 | 24,475.0 | 63,300 |
| 2024/05/24 | 24,020.0 | 24,545.0 | 23,940.0 | 24,380.0 | 24,380.0 | 98,200 |
| 2024/05/23 | 24,115.0 | 24,535.0 | 24,070.0 | 24,260.0 | 24,260.0 | 57,700 |
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。
