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) |
|---|---|---|---|---|---|---|
| 2023/11/01 | 21,840.0 | 21,925.0 | 21,110.0 | 21,330.0 | 21,330.0 | 86,700 |
| 2023/10/31 | 21,345.0 | 21,650.0 | 21,155.0 | 21,620.0 | 21,620.0 | 77,000 |
| 2023/10/30 | 21,350.0 | 21,450.0 | 21,065.0 | 21,285.0 | 21,285.0 | 448,600 |
| 2023/10/27 | 20,520.0 | 21,280.0 | 20,450.0 | 21,250.0 | 21,250.0 | 115,700 |
| 2023/10/26 | 20,500.0 | 20,525.0 | 20,265.0 | 20,495.0 | 20,495.0 | 67,400 |
| 2023/10/25 | 20,900.0 | 20,900.0 | 20,540.0 | 20,610.0 | 20,610.0 | 74,100 |
| 2023/10/24 | 20,980.0 | 20,980.0 | 20,245.0 | 20,855.0 | 20,855.0 | 86,600 |
| 2023/10/23 | 21,335.0 | 21,345.0 | 20,810.0 | 20,855.0 | 20,855.0 | 72,400 |
| 2023/10/20 | 21,570.0 | 21,600.0 | 21,210.0 | 21,335.0 | 21,335.0 | 62,300 |
| 2023/10/19 | 21,430.0 | 21,600.0 | 21,255.0 | 21,445.0 | 21,445.0 | 43,700 |
| 2023/10/18 | 21,650.0 | 21,650.0 | 21,330.0 | 21,585.0 | 21,585.0 | 45,100 |
| 2023/10/17 | 21,120.0 | 21,630.0 | 21,120.0 | 21,590.0 | 21,590.0 | 92,300 |
| 2023/10/16 | 21,300.0 | 21,355.0 | 21,010.0 | 21,085.0 | 21,085.0 | 82,000 |
| 2023/10/13 | 21,970.0 | 21,970.0 | 21,435.0 | 21,550.0 | 21,550.0 | 73,000 |
| 2023/10/12 | 22,080.0 | 22,270.0 | 21,825.0 | 22,215.0 | 22,215.0 | 96,200 |
| 2023/10/11 | 22,095.0 | 22,095.0 | 21,780.0 | 21,815.0 | 21,815.0 | 61,300 |
| 2023/10/10 | 22,010.0 | 22,120.0 | 21,775.0 | 22,120.0 | 22,120.0 | 98,800 |
| 2023/10/06 | 21,575.0 | 22,010.0 | 21,575.0 | 21,765.0 | 21,765.0 | 74,500 |
| 2023/10/05 | 21,670.0 | 21,795.0 | 21,460.0 | 21,690.0 | 21,690.0 | 66,700 |
| 2023/10/04 | 21,560.0 | 21,855.0 | 21,460.0 | 21,585.0 | 21,585.0 | 76,300 |
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。
