39,256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) |
|---|---|---|---|---|---|---|
| 2023/06/09 | 21,165.0 | 21,555.0 | 21,165.0 | 21,355.0 | 21,355.0 | 75,700 |
| 2023/06/08 | 21,365.0 | 21,540.0 | 21,065.0 | 21,165.0 | 21,165.0 | 48,600 |
| 2023/06/07 | 21,500.0 | 21,730.0 | 21,225.0 | 21,415.0 | 21,415.0 | 93,500 |
| 2023/06/06 | 21,120.0 | 21,375.0 | 20,930.0 | 21,280.0 | 21,280.0 | 65,400 |
| 2023/06/05 | 21,070.0 | 21,225.0 | 20,995.0 | 21,205.0 | 21,205.0 | 64,100 |
| 2023/06/02 | 20,490.0 | 21,000.0 | 20,490.0 | 20,800.0 | 20,800.0 | 84,700 |
| 2023/06/01 | 20,170.0 | 20,430.0 | 20,120.0 | 20,330.0 | 20,330.0 | 57,300 |
| 2023/05/31 | 20,090.0 | 20,360.0 | 20,020.0 | 20,170.0 | 20,170.0 | 234,300 |
| 2023/05/30 | 20,290.0 | 20,400.0 | 20,060.0 | 20,270.0 | 20,270.0 | 64,900 |
| 2023/05/29 | 20,160.0 | 20,210.0 | 19,960.0 | 20,130.0 | 20,130.0 | 54,600 |
| 2023/05/26 | 19,790.0 | 19,950.0 | 19,680.0 | 19,850.0 | 19,850.0 | 72,600 |
| 2023/05/25 | 19,890.0 | 20,050.0 | 19,850.0 | 19,860.0 | 19,860.0 | 62,400 |
| 2023/05/24 | 20,150.0 | 20,210.0 | 20,020.0 | 20,050.0 | 20,050.0 | 79,000 |
| 2023/05/23 | 20,590.0 | 20,690.0 | 20,140.0 | 20,310.0 | 20,310.0 | 104,700 |
| 2023/05/22 | 20,610.0 | 20,630.0 | 20,210.0 | 20,290.0 | 20,290.0 | 101,600 |
| 2023/05/19 | 20,680.0 | 20,950.0 | 20,440.0 | 20,620.0 | 20,620.0 | 92,000 |
| 2023/05/18 | 20,630.0 | 20,950.0 | 20,240.0 | 20,860.0 | 20,860.0 | 160,100 |
| 2023/05/17 | 19,780.0 | 20,640.0 | 19,300.0 | 20,590.0 | 20,590.0 | 250,600 |
| 2023/05/16 | 19,090.0 | 19,210.0 | 18,870.0 | 18,900.0 | 18,900.0 | 85,300 |
| 2023/05/15 | 18,480.0 | 18,940.0 | 18,450.0 | 18,910.0 | 18,910.0 | 66,300 |
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。
