39,124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) |
|---|---|---|---|---|---|---|
| 2023/09/22 | 22,930.0 | 23,375.0 | 22,880.0 | 23,190.0 | 23,190.0 | 63,700 |
| 2023/09/21 | 23,370.0 | 23,635.0 | 23,110.0 | 23,240.0 | 23,240.0 | 60,800 |
| 2023/09/20 | 23,850.0 | 24,025.0 | 23,585.0 | 23,610.0 | 23,610.0 | 67,500 |
| 2023/09/19 | 23,775.0 | 24,150.0 | 23,690.0 | 23,900.0 | 23,900.0 | 96,300 |
| 2023/09/15 | 23,585.0 | 24,040.0 | 23,505.0 | 23,910.0 | 23,910.0 | 129,400 |
| 2023/09/14 | 23,475.0 | 23,885.0 | 23,405.0 | 23,800.0 | 23,800.0 | 67,100 |
| 2023/09/13 | 23,660.0 | 23,850.0 | 23,390.0 | 23,450.0 | 23,450.0 | 68,600 |
| 2023/09/12 | 23,985.0 | 24,230.0 | 23,655.0 | 23,870.0 | 23,870.0 | 50,600 |
| 2023/09/11 | 24,040.0 | 24,100.0 | 23,805.0 | 23,870.0 | 23,870.0 | 42,900 |
| 2023/09/08 | 23,940.0 | 24,270.0 | 23,860.0 | 23,950.0 | 23,950.0 | 91,000 |
| 2023/09/07 | 23,970.0 | 24,205.0 | 23,935.0 | 23,935.0 | 23,935.0 | 71,800 |
| 2023/09/06 | 24,340.0 | 24,485.0 | 23,970.0 | 24,050.0 | 24,050.0 | 79,700 |
| 2023/09/05 | 24,580.0 | 24,765.0 | 24,345.0 | 24,590.0 | 24,590.0 | 51,400 |
| 2023/09/04 | 24,405.0 | 24,650.0 | 24,345.0 | 24,565.0 | 24,565.0 | 57,100 |
| 2023/09/01 | 23,980.0 | 24,530.0 | 23,960.0 | 24,475.0 | 24,475.0 | 87,800 |
| 2023/08/31 | 23,815.0 | 24,395.0 | 23,815.0 | 24,260.0 | 24,260.0 | 183,600 |
| 2023/08/30 | 23,550.0 | 23,685.0 | 23,505.0 | 23,630.0 | 23,630.0 | 62,300 |
| 2023/08/29 | 23,645.0 | 23,680.0 | 23,410.0 | 23,530.0 | 23,530.0 | 41,100 |
| 2023/08/28 | 23,620.0 | 23,795.0 | 23,460.0 | 23,600.0 | 23,600.0 | 79,100 |
| 2023/08/25 | 22,825.0 | 23,555.0 | 22,825.0 | 23,340.0 | 23,340.0 | 101,300 |
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。
