39,236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) |
|---|---|---|---|---|---|---|
| 2023/12/01 | 23,000.0 | 23,000.0 | 22,590.0 | 22,755.0 | 22,755.0 | 91,200 |
| 2023/11/30 | 22,735.0 | 22,990.0 | 22,350.0 | 22,990.0 | 22,990.0 | 202,500 |
| 2023/11/29 | 22,835.0 | 23,200.0 | 22,830.0 | 23,070.0 | 23,070.0 | 61,300 |
| 2023/11/28 | 22,760.0 | 22,925.0 | 22,525.0 | 22,925.0 | 22,925.0 | 64,600 |
| 2023/11/27 | 22,850.0 | 22,875.0 | 22,615.0 | 22,760.0 | 22,760.0 | 80,000 |
| 2023/11/24 | 22,695.0 | 22,865.0 | 22,555.0 | 22,785.0 | 22,785.0 | 64,400 |
| 2023/11/22 | 22,290.0 | 22,490.0 | 22,185.0 | 22,480.0 | 22,480.0 | 63,800 |
| 2023/11/21 | 22,450.0 | 22,580.0 | 22,250.0 | 22,380.0 | 22,380.0 | 68,800 |
| 2023/11/20 | 22,600.0 | 23,115.0 | 22,565.0 | 22,610.0 | 22,610.0 | 72,900 |
| 2023/11/17 | 22,500.0 | 22,600.0 | 22,370.0 | 22,575.0 | 22,575.0 | 76,800 |
| 2023/11/16 | 22,680.0 | 23,045.0 | 22,500.0 | 22,500.0 | 22,500.0 | 84,500 |
| 2023/11/15 | 22,670.0 | 23,425.0 | 22,670.0 | 23,160.0 | 23,160.0 | 137,100 |
| 2023/11/14 | 22,020.0 | 22,650.0 | 22,020.0 | 22,220.0 | 22,220.0 | 182,300 |
| 2023/11/13 | 21,600.0 | 21,795.0 | 21,100.0 | 21,435.0 | 21,435.0 | 62,100 |
| 2023/11/10 | 21,720.0 | 21,835.0 | 21,570.0 | 21,740.0 | 21,740.0 | 50,000 |
| 2023/11/09 | 21,365.0 | 21,850.0 | 21,310.0 | 21,735.0 | 21,735.0 | 70,900 |
| 2023/11/08 | 21,580.0 | 21,580.0 | 21,200.0 | 21,285.0 | 21,285.0 | 77,800 |
| 2023/11/07 | 21,700.0 | 21,925.0 | 21,440.0 | 21,490.0 | 21,490.0 | 62,900 |
| 2023/11/06 | 21,920.0 | 22,060.0 | 21,605.0 | 21,740.0 | 21,740.0 | 114,800 |
| 2023/11/02 | 21,630.0 | 21,940.0 | 21,500.0 | 21,720.0 | 21,720.0 | 86,900 |
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。
