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) |
|---|---|---|---|---|---|---|
| 2023/01/04 | 18,360.0 | 18,410.0 | 17,960.0 | 17,960.0 | 17,960.0 | 64,000 |
| 2022/12/30 | 18,460.0 | 18,710.0 | 18,370.0 | 18,620.0 | 18,620.0 | 56,200 |
| 2022/12/29 | 18,100.0 | 18,260.0 | 17,810.0 | 18,220.0 | 18,220.0 | 44,000 |
| 2022/12/28 | 18,290.0 | 18,330.0 | 18,100.0 | 18,330.0 | 18,330.0 | 53,200 |
| 2022/12/27 | 18,490.0 | 18,500.0 | 18,080.0 | 18,460.0 | 18,460.0 | 67,100 |
| 2022/12/26 | 17,890.0 | 17,930.0 | 17,500.0 | 17,780.0 | 17,780.0 | 39,200 |
| 2022/12/23 | 17,710.0 | 17,710.0 | 17,370.0 | 17,560.0 | 17,560.0 | 47,600 |
| 2022/12/22 | 17,430.0 | 17,740.0 | 17,240.0 | 17,710.0 | 17,710.0 | 81,400 |
| 2022/12/21 | 17,180.0 | 17,320.0 | 17,010.0 | 17,270.0 | 17,270.0 | 74,400 |
| 2022/12/20 | 17,540.0 | 17,670.0 | 17,070.0 | 17,290.0 | 17,290.0 | 91,100 |
| 2022/12/19 | 17,800.0 | 17,800.0 | 17,500.0 | 17,530.0 | 17,530.0 | 84,500 |
| 2022/12/16 | 17,940.0 | 18,090.0 | 17,800.0 | 17,830.0 | 17,830.0 | 77,500 |
| 2022/12/15 | 18,410.0 | 18,450.0 | 18,150.0 | 18,150.0 | 18,150.0 | 46,100 |
| 2022/12/14 | 18,550.0 | 18,670.0 | 18,350.0 | 18,450.0 | 18,450.0 | 38,900 |
| 2022/12/13 | 18,540.0 | 18,600.0 | 18,230.0 | 18,420.0 | 18,420.0 | 55,300 |
| 2022/12/12 | 18,380.0 | 18,640.0 | 18,280.0 | 18,380.0 | 18,380.0 | 49,800 |
| 2022/12/09 | 18,180.0 | 18,530.0 | 18,090.0 | 18,460.0 | 18,460.0 | 78,500 |
| 2022/12/08 | 18,070.0 | 18,180.0 | 17,850.0 | 17,980.0 | 17,980.0 | 53,400 |
| 2022/12/07 | 18,100.0 | 18,210.0 | 18,000.0 | 18,040.0 | 18,040.0 | 77,000 |
| 2022/12/06 | 18,250.0 | 18,420.0 | 18,250.0 | 18,340.0 | 18,340.0 | 58,400 |
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。
