39,111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) |
|---|---|---|---|---|---|---|
| 2023/03/03 | 19,940.0 | 20,300.0 | 19,870.0 | 20,150.0 | 20,150.0 | 74,300 |
| 2023/03/02 | 19,960.0 | 20,070.0 | 19,630.0 | 19,740.0 | 19,740.0 | 62,400 |
| 2023/03/01 | 19,770.0 | 19,890.0 | 19,320.0 | 19,710.0 | 19,710.0 | 71,800 |
| 2023/02/28 | 19,580.0 | 19,870.0 | 19,550.0 | 19,770.0 | 19,770.0 | 89,700 |
| 2023/02/27 | 20,010.0 | 20,020.0 | 19,720.0 | 19,790.0 | 19,790.0 | 44,000 |
| 2023/02/24 | 20,300.0 | 20,300.0 | 19,970.0 | 20,230.0 | 20,230.0 | 51,800 |
| 2023/02/22 | 20,220.0 | 20,270.0 | 20,110.0 | 20,220.0 | 20,220.0 | 71,300 |
| 2023/02/21 | 20,280.0 | 20,360.0 | 20,200.0 | 20,270.0 | 20,270.0 | 46,100 |
| 2023/02/20 | 20,430.0 | 20,490.0 | 20,150.0 | 20,230.0 | 20,230.0 | 57,300 |
| 2023/02/17 | 19,940.0 | 20,460.0 | 19,830.0 | 20,290.0 | 20,290.0 | 102,800 |
| 2023/02/16 | 19,310.0 | 19,950.0 | 19,200.0 | 19,810.0 | 19,810.0 | 142,100 |
| 2023/02/15 | 19,000.0 | 20,000.0 | 18,970.0 | 20,000.0 | 20,000.0 | 164,900 |
| 2023/02/14 | 18,560.0 | 18,730.0 | 18,440.0 | 18,710.0 | 18,710.0 | 71,300 |
| 2023/02/13 | 18,360.0 | 18,490.0 | 18,260.0 | 18,260.0 | 18,260.0 | 58,700 |
| 2023/02/10 | 18,500.0 | 18,770.0 | 18,400.0 | 18,400.0 | 18,400.0 | 35,900 |
| 2023/02/09 | 18,570.0 | 18,760.0 | 18,550.0 | 18,720.0 | 18,720.0 | 27,600 |
| 2023/02/08 | 18,890.0 | 19,070.0 | 18,750.0 | 18,770.0 | 18,770.0 | 43,200 |
| 2023/02/07 | 18,790.0 | 18,880.0 | 18,640.0 | 18,720.0 | 18,720.0 | 24,200 |
| 2023/02/06 | 18,990.0 | 19,130.0 | 18,560.0 | 18,660.0 | 18,660.0 | 47,100 |
| 2023/02/03 | 18,470.0 | 18,920.0 | 18,440.0 | 18,830.0 | 18,830.0 | 50,200 |
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。
