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) |
|---|---|---|---|---|---|---|
| 2024/02/21 | 25,360.0 | 25,785.0 | 25,285.0 | 25,575.0 | 25,575.0 | 97,700 |
| 2024/02/20 | 25,300.0 | 25,465.0 | 25,005.0 | 25,465.0 | 25,465.0 | 83,000 |
| 2024/02/19 | 25,150.0 | 25,385.0 | 25,005.0 | 25,210.0 | 25,210.0 | 49,900 |
| 2024/02/16 | 24,945.0 | 25,165.0 | 24,660.0 | 25,025.0 | 25,025.0 | 88,300 |
| 2024/02/15 | 25,040.0 | 25,040.0 | 24,315.0 | 24,605.0 | 24,605.0 | 114,100 |
| 2024/02/14 | 25,460.0 | 25,510.0 | 24,590.0 | 24,875.0 | 24,875.0 | 218,100 |
| 2024/02/13 | 26,400.0 | 26,755.0 | 25,990.0 | 26,685.0 | 26,685.0 | 144,100 |
| 2024/02/09 | 25,990.0 | 26,285.0 | 25,595.0 | 25,620.0 | 25,620.0 | 89,400 |
| 2024/02/08 | 25,800.0 | 25,980.0 | 25,635.0 | 25,920.0 | 25,920.0 | 45,400 |
| 2024/02/07 | 25,660.0 | 26,025.0 | 25,660.0 | 26,025.0 | 26,025.0 | 47,100 |
| 2024/02/06 | 26,000.0 | 26,000.0 | 25,645.0 | 25,735.0 | 25,735.0 | 60,200 |
| 2024/02/05 | 25,860.0 | 26,140.0 | 25,715.0 | 26,065.0 | 26,065.0 | 34,000 |
| 2024/02/02 | 25,990.0 | 26,030.0 | 25,780.0 | 25,860.0 | 25,860.0 | 48,000 |
| 2024/02/01 | 25,665.0 | 25,940.0 | 25,430.0 | 25,710.0 | 25,710.0 | 57,600 |
| 2024/01/31 | 25,775.0 | 26,065.0 | 25,730.0 | 25,860.0 | 25,860.0 | 72,200 |
| 2024/01/30 | 25,585.0 | 25,705.0 | 25,520.0 | 25,690.0 | 25,690.0 | 32,500 |
| 2024/01/29 | 25,230.0 | 25,585.0 | 25,145.0 | 25,435.0 | 25,435.0 | 60,300 |
| 2024/01/26 | 25,370.0 | 25,685.0 | 25,315.0 | 25,320.0 | 25,320.0 | 54,500 |
| 2024/01/25 | 25,085.0 | 25,865.0 | 25,085.0 | 25,795.0 | 25,795.0 | 57,000 |
| 2024/01/24 | 25,375.0 | 25,595.0 | 25,200.0 | 25,415.0 | 25,415.0 | 47,600 |
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。
