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) |
|---|---|---|---|---|---|---|
| 2023/10/03 | 22,360.0 | 22,375.0 | 22,000.0 | 22,005.0 | 22,005.0 | 65,800 |
| 2023/10/02 | 23,140.0 | 23,155.0 | 22,340.0 | 22,350.0 | 22,350.0 | 69,900 |
| 2023/09/29 | 22,925.0 | 22,925.0 | 22,570.0 | 22,775.0 | 22,775.0 | 79,200 |
| 2023/09/28 | 22,945.0 | 23,285.0 | 22,855.0 | 23,055.0 | 23,055.0 | 76,200 |
| 2023/09/27 | 22,970.0 | 23,255.0 | 22,760.0 | 23,230.0 | 23,230.0 | 71,600 |
| 2023/09/26 | 23,100.0 | 23,270.0 | 23,010.0 | 23,090.0 | 23,090.0 | 56,800 |
| 2023/09/25 | 23,350.0 | 23,480.0 | 23,150.0 | 23,285.0 | 23,285.0 | 85,000 |
| 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 |
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。
