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) |
|---|---|---|---|---|---|---|
| 2023/02/02 | 18,760.0 | 18,790.0 | 18,560.0 | 18,620.0 | 18,620.0 | 31,300 |
| 2023/02/01 | 18,600.0 | 18,760.0 | 18,510.0 | 18,520.0 | 18,520.0 | 38,100 |
| 2023/01/31 | 18,560.0 | 18,730.0 | 18,430.0 | 18,470.0 | 18,470.0 | 65,900 |
| 2023/01/30 | 18,910.0 | 19,000.0 | 18,560.0 | 18,610.0 | 18,610.0 | 50,300 |
| 2023/01/27 | 18,970.0 | 19,030.0 | 18,840.0 | 18,880.0 | 18,880.0 | 21,200 |
| 2023/01/26 | 18,970.0 | 19,000.0 | 18,730.0 | 18,860.0 | 18,860.0 | 29,100 |
| 2023/01/25 | 18,680.0 | 19,100.0 | 18,590.0 | 19,030.0 | 19,030.0 | 48,000 |
| 2023/01/24 | 18,750.0 | 18,750.0 | 18,520.0 | 18,710.0 | 18,710.0 | 39,200 |
| 2023/01/23 | 18,350.0 | 18,440.0 | 18,190.0 | 18,290.0 | 18,290.0 | 31,900 |
| 2023/01/20 | 18,650.0 | 18,650.0 | 18,240.0 | 18,290.0 | 18,290.0 | 34,600 |
| 2023/01/19 | 18,580.0 | 18,630.0 | 18,430.0 | 18,510.0 | 18,510.0 | 34,000 |
| 2023/01/18 | 18,130.0 | 18,620.0 | 18,130.0 | 18,580.0 | 18,580.0 | 39,400 |
| 2023/01/17 | 18,200.0 | 18,200.0 | 17,980.0 | 18,000.0 | 18,000.0 | 26,200 |
| 2023/01/16 | 17,900.0 | 18,150.0 | 17,880.0 | 18,110.0 | 18,110.0 | 32,000 |
| 2023/01/13 | 18,410.0 | 18,460.0 | 18,100.0 | 18,100.0 | 18,100.0 | 27,000 |
| 2023/01/12 | 18,440.0 | 18,540.0 | 18,280.0 | 18,330.0 | 18,330.0 | 39,600 |
| 2023/01/11 | 18,170.0 | 18,380.0 | 18,010.0 | 18,370.0 | 18,370.0 | 58,400 |
| 2023/01/10 | 18,090.0 | 18,150.0 | 17,810.0 | 17,810.0 | 17,810.0 | 37,100 |
| 2023/01/06 | 17,800.0 | 17,980.0 | 17,690.0 | 17,690.0 | 17,690.0 | 48,300 |
| 2023/01/05 | 18,070.0 | 18,070.0 | 17,780.0 | 18,010.0 | 18,010.0 | 53,800 |
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。
