39,132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) |
|---|---|---|---|---|---|---|
| 2022/06/10 | 14,170.0 | 14,190.0 | 13,940.0 | 13,970.0 | 13,970.0 | 68,500 |
| 2022/06/09 | 14,310.0 | 14,480.0 | 14,280.0 | 14,370.0 | 14,370.0 | 51,200 |
| 2022/06/08 | 14,450.0 | 14,690.0 | 14,380.0 | 14,430.0 | 14,430.0 | 63,500 |
| 2022/06/07 | 14,330.0 | 14,380.0 | 14,220.0 | 14,230.0 | 14,230.0 | 57,100 |
| 2022/06/06 | 14,110.0 | 14,360.0 | 14,080.0 | 14,320.0 | 14,320.0 | 56,300 |
| 2022/06/03 | 14,390.0 | 14,510.0 | 14,220.0 | 14,250.0 | 14,250.0 | 48,600 |
| 2022/06/02 | 14,350.0 | 14,440.0 | 14,010.0 | 14,320.0 | 14,320.0 | 74,700 |
| 2022/06/01 | 14,640.0 | 14,640.0 | 14,300.0 | 14,350.0 | 14,350.0 | 83,800 |
| 2022/05/31 | 14,410.0 | 14,640.0 | 14,140.0 | 14,600.0 | 14,600.0 | 279,000 |
| 2022/05/30 | 14,220.0 | 14,650.0 | 14,200.0 | 14,590.0 | 14,590.0 | 177,600 |
| 2022/05/27 | 14,140.0 | 14,240.0 | 14,000.0 | 14,030.0 | 14,030.0 | 86,000 |
| 2022/05/26 | 13,680.0 | 14,060.0 | 13,680.0 | 13,910.0 | 13,910.0 | 82,800 |
| 2022/05/25 | 13,780.0 | 13,940.0 | 13,680.0 | 13,730.0 | 13,730.0 | 96,900 |
| 2022/05/24 | 14,150.0 | 14,180.0 | 13,690.0 | 13,740.0 | 13,740.0 | 101,500 |
| 2022/05/23 | 14,100.0 | 14,390.0 | 14,030.0 | 14,390.0 | 14,390.0 | 64,400 |
| 2022/05/20 | 14,020.0 | 14,100.0 | 13,750.0 | 14,070.0 | 14,070.0 | 88,600 |
| 2022/05/19 | 13,910.0 | 13,980.0 | 13,710.0 | 13,910.0 | 13,910.0 | 68,300 |
| 2022/05/18 | 13,920.0 | 14,250.0 | 13,880.0 | 14,160.0 | 14,160.0 | 92,200 |
| 2022/05/17 | 13,500.0 | 14,020.0 | 13,500.0 | 13,920.0 | 13,920.0 | 146,700 |
| 2022/05/16 | 14,200.0 | 14,240.0 | 13,510.0 | 13,600.0 | 13,600.0 | 130,600 |
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。
