39,133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) |
|---|---|---|---|---|---|---|
| 2024/03/22 | 27,570.0 | 27,745.0 | 27,560.0 | 27,745.0 | 27,745.0 | 41,200 |
| 2024/03/21 | 27,600.0 | 27,860.0 | 27,465.0 | 27,615.0 | 27,615.0 | 50,600 |
| 2024/03/19 | 27,015.0 | 27,450.0 | 26,850.0 | 27,450.0 | 27,450.0 | 47,000 |
| 2024/03/18 | 26,965.0 | 27,290.0 | 26,405.0 | 27,015.0 | 27,015.0 | 60,100 |
| 2024/03/15 | 26,720.0 | 27,055.0 | 26,405.0 | 26,465.0 | 26,465.0 | 187,500 |
| 2024/03/14 | 26,020.0 | 26,425.0 | 25,910.0 | 26,425.0 | 26,425.0 | 56,700 |
| 2024/03/13 | 26,380.0 | 26,430.0 | 26,020.0 | 26,235.0 | 26,235.0 | 52,900 |
| 2024/03/12 | 26,450.0 | 26,480.0 | 25,935.0 | 26,380.0 | 26,380.0 | 64,400 |
| 2024/03/11 | 26,930.0 | 27,390.0 | 26,235.0 | 26,530.0 | 26,530.0 | 89,200 |
| 2024/03/08 | 27,120.0 | 27,345.0 | 26,640.0 | 27,210.0 | 27,210.0 | 104,900 |
| 2024/03/07 | 27,735.0 | 27,785.0 | 27,410.0 | 27,480.0 | 27,480.0 | 46,200 |
| 2024/03/06 | 27,465.0 | 27,640.0 | 27,385.0 | 27,620.0 | 27,620.0 | 78,500 |
| 2024/03/05 | 27,455.0 | 27,590.0 | 27,100.0 | 27,465.0 | 27,465.0 | 92,600 |
| 2024/03/04 | 27,885.0 | 27,885.0 | 27,280.0 | 27,590.0 | 27,590.0 | 97,900 |
| 2024/03/01 | 27,070.0 | 27,360.0 | 26,915.0 | 27,335.0 | 27,335.0 | 69,300 |
| 2024/02/29 | 27,240.0 | 27,580.0 | 26,835.0 | 27,070.0 | 27,070.0 | 96,200 |
| 2024/02/28 | 26,200.0 | 27,240.0 | 26,200.0 | 27,055.0 | 27,055.0 | 88,000 |
| 2024/02/27 | 26,550.0 | 26,700.0 | 26,270.0 | 26,475.0 | 26,475.0 | 58,200 |
| 2024/02/26 | 26,200.0 | 26,545.0 | 26,200.0 | 26,530.0 | 26,530.0 | 76,400 |
| 2024/02/22 | 25,880.0 | 25,960.0 | 25,500.0 | 25,945.0 | 25,945.0 | 59,100 |
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。
