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) |
|---|---|---|---|---|---|---|
| 2022/12/05 | 18,570.0 | 18,610.0 | 18,080.0 | 18,200.0 | 18,200.0 | 150,000 |
| 2022/12/02 | 18,800.0 | 18,860.0 | 18,580.0 | 18,610.0 | 18,610.0 | 137,900 |
| 2022/12/01 | 19,050.0 | 19,070.0 | 18,810.0 | 19,010.0 | 19,010.0 | 105,500 |
| 2022/11/30 | 19,130.0 | 19,270.0 | 18,880.0 | 19,170.0 | 19,170.0 | 280,300 |
| 2022/11/29 | 19,240.0 | 19,580.0 | 19,020.0 | 19,340.0 | 19,340.0 | 105,900 |
| 2022/11/28 | 20,180.0 | 20,520.0 | 19,150.0 | 19,320.0 | 19,320.0 | 184,200 |
| 2022/11/25 | 20,010.0 | 20,180.0 | 19,940.0 | 20,060.0 | 20,060.0 | 63,100 |
| 2022/11/24 | 20,180.0 | 20,480.0 | 20,180.0 | 20,250.0 | 20,250.0 | 92,100 |
| 2022/11/22 | 20,280.0 | 20,360.0 | 19,840.0 | 19,880.0 | 19,880.0 | 115,200 |
| 2022/11/21 | 20,130.0 | 20,270.0 | 19,920.0 | 20,010.0 | 20,010.0 | 113,900 |
| 2022/11/18 | 20,240.0 | 20,390.0 | 20,040.0 | 20,300.0 | 20,300.0 | 162,800 |
| 2022/11/17 | 20,000.0 | 20,230.0 | 19,800.0 | 20,210.0 | 20,210.0 | 158,500 |
| 2022/11/16 | 18,810.0 | 19,930.0 | 18,780.0 | 19,830.0 | 19,830.0 | 198,700 |
| 2022/11/15 | 18,320.0 | 19,070.0 | 18,230.0 | 18,980.0 | 18,980.0 | 176,200 |
| 2022/11/14 | 18,390.0 | 18,860.0 | 18,310.0 | 18,320.0 | 18,320.0 | 151,100 |
| 2022/11/11 | 18,360.0 | 18,610.0 | 18,330.0 | 18,590.0 | 18,590.0 | 100,600 |
| 2022/11/10 | 18,220.0 | 18,330.0 | 18,060.0 | 18,060.0 | 18,060.0 | 58,800 |
| 2022/11/09 | 18,330.0 | 18,410.0 | 18,120.0 | 18,350.0 | 18,350.0 | 47,100 |
| 2022/11/08 | 18,270.0 | 18,510.0 | 18,210.0 | 18,380.0 | 18,380.0 | 69,900 |
| 2022/11/07 | 18,110.0 | 18,210.0 | 17,980.0 | 18,190.0 | 18,190.0 | 46,600 |
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。
