39,103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) |
|---|---|---|---|---|---|---|
| 2022/04/08 | 14,780.0 | 14,960.0 | 14,630.0 | 14,960.0 | 14,960.0 | 124,400 |
| 2022/04/07 | 14,880.0 | 14,880.0 | 14,700.0 | 14,860.0 | 14,860.0 | 91,400 |
| 2022/04/06 | 14,890.0 | 14,980.0 | 14,790.0 | 14,940.0 | 14,940.0 | 84,100 |
| 2022/04/05 | 15,300.0 | 15,400.0 | 15,070.0 | 15,170.0 | 15,170.0 | 108,400 |
| 2022/04/04 | 14,600.0 | 15,210.0 | 14,600.0 | 15,130.0 | 15,130.0 | 153,500 |
| 2022/04/01 | 13,810.0 | 14,560.0 | 13,770.0 | 14,550.0 | 14,550.0 | 131,200 |
| 2022/03/31 | 13,890.0 | 14,040.0 | 13,840.0 | 13,970.0 | 13,970.0 | 145,100 |
| 2022/03/30 | 14,370.0 | 14,390.0 | 13,930.0 | 14,070.0 | 14,070.0 | 100,200 |
| 2022/03/29 | 14,370.0 | 14,420.0 | 14,100.0 | 14,340.0 | 14,340.0 | 119,000 |
| 2022/03/28 | 14,260.0 | 14,260.0 | 13,980.0 | 14,130.0 | 14,130.0 | 56,800 |
| 2022/03/25 | 14,340.0 | 14,390.0 | 14,150.0 | 14,220.0 | 14,220.0 | 69,400 |
| 2022/03/24 | 14,210.0 | 14,350.0 | 14,080.0 | 14,310.0 | 14,310.0 | 79,700 |
| 2022/03/23 | 13,980.0 | 14,270.0 | 13,880.0 | 14,270.0 | 14,270.0 | 104,300 |
| 2022/03/22 | 13,720.0 | 13,770.0 | 13,590.0 | 13,750.0 | 13,750.0 | 141,000 |
| 2022/03/18 | 13,760.0 | 13,820.0 | 13,590.0 | 13,770.0 | 13,770.0 | 104,500 |
| 2022/03/17 | 13,880.0 | 14,000.0 | 13,580.0 | 13,720.0 | 13,720.0 | 109,900 |
| 2022/03/16 | 13,280.0 | 13,460.0 | 13,230.0 | 13,410.0 | 13,410.0 | 102,200 |
| 2022/03/15 | 13,370.0 | 13,510.0 | 13,280.0 | 13,300.0 | 13,300.0 | 83,300 |
| 2022/03/14 | 13,140.0 | 13,460.0 | 13,100.0 | 13,370.0 | 13,370.0 | 77,600 |
| 2022/03/11 | 13,260.0 | 13,260.0 | 12,970.0 | 13,080.0 | 13,080.0 | 171,000 |
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。
