39,159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) |
|---|---|---|---|---|---|---|
| 2022/09/06 | 17,160.0 | 17,250.0 | 16,930.0 | 17,020.0 | 17,020.0 | 93,300 |
| 2022/09/05 | 17,290.0 | 17,430.0 | 17,090.0 | 17,320.0 | 17,320.0 | 78,200 |
| 2022/09/02 | 17,460.0 | 17,460.0 | 17,110.0 | 17,140.0 | 17,140.0 | 83,400 |
| 2022/09/01 | 17,320.0 | 17,460.0 | 17,300.0 | 17,320.0 | 17,320.0 | 72,500 |
| 2022/08/31 | 17,800.0 | 17,830.0 | 17,590.0 | 17,650.0 | 17,650.0 | 102,600 |
| 2022/08/30 | 17,570.0 | 17,750.0 | 17,540.0 | 17,670.0 | 17,670.0 | 68,800 |
| 2022/08/29 | 17,150.0 | 17,510.0 | 17,150.0 | 17,440.0 | 17,440.0 | 112,000 |
| 2022/08/26 | 17,650.0 | 17,790.0 | 17,540.0 | 17,740.0 | 17,740.0 | 85,300 |
| 2022/08/25 | 17,370.0 | 17,480.0 | 17,180.0 | 17,430.0 | 17,430.0 | 110,900 |
| 2022/08/24 | 17,410.0 | 17,750.0 | 17,360.0 | 17,450.0 | 17,450.0 | 132,600 |
| 2022/08/23 | 17,480.0 | 17,550.0 | 17,260.0 | 17,270.0 | 17,270.0 | 141,800 |
| 2022/08/22 | 17,680.0 | 17,830.0 | 17,480.0 | 17,520.0 | 17,520.0 | 125,000 |
| 2022/08/19 | 17,870.0 | 18,100.0 | 17,700.0 | 17,710.0 | 17,710.0 | 210,500 |
| 2022/08/18 | 17,310.0 | 18,020.0 | 17,030.0 | 17,930.0 | 17,930.0 | 458,400 |
| 2022/08/17 | 15,720.0 | 16,700.0 | 15,540.0 | 16,620.0 | 16,620.0 | 395,500 |
| 2022/08/16 | 15,500.0 | 15,690.0 | 15,450.0 | 15,690.0 | 15,690.0 | 155,700 |
| 2022/08/15 | 15,400.0 | 15,480.0 | 15,110.0 | 15,400.0 | 15,400.0 | 204,900 |
| 2022/08/12 | 14,500.0 | 15,490.0 | 14,450.0 | 14,730.0 | 14,730.0 | 155,900 |
| 2022/08/10 | 14,400.0 | 14,520.0 | 14,240.0 | 14,440.0 | 14,440.0 | 68,200 |
| 2022/08/09 | 14,790.0 | 14,810.0 | 14,610.0 | 14,630.0 | 14,630.0 | 43,900 |
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。
