39,162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) |
|---|---|---|---|---|---|---|
| 2022/02/03 | 13,890.0 | 13,960.0 | 13,730.0 | 13,790.0 | 13,790.0 | 86,300 |
| 2022/02/02 | 13,780.0 | 14,160.0 | 13,720.0 | 14,150.0 | 14,150.0 | 105,100 |
| 2022/02/01 | 13,950.0 | 14,020.0 | 13,530.0 | 13,710.0 | 13,710.0 | 147,000 |
| 2022/01/31 | 13,350.0 | 13,870.0 | 13,300.0 | 13,700.0 | 13,700.0 | 170,100 |
| 2022/01/28 | 13,400.0 | 13,710.0 | 13,180.0 | 13,340.0 | 13,340.0 | 202,400 |
| 2022/01/27 | 13,930.0 | 13,930.0 | 13,150.0 | 13,180.0 | 13,180.0 | 217,700 |
| 2022/01/26 | 14,270.0 | 14,280.0 | 13,890.0 | 13,920.0 | 13,920.0 | 133,100 |
| 2022/01/25 | 14,800.0 | 14,870.0 | 14,180.0 | 14,270.0 | 14,270.0 | 103,900 |
| 2022/01/24 | 14,840.0 | 14,910.0 | 14,440.0 | 14,770.0 | 14,770.0 | 138,100 |
| 2022/01/21 | 15,470.0 | 15,470.0 | 14,950.0 | 15,090.0 | 15,090.0 | 98,300 |
| 2022/01/20 | 15,220.0 | 15,570.0 | 15,100.0 | 15,500.0 | 15,500.0 | 93,000 |
| 2022/01/19 | 15,730.0 | 15,740.0 | 15,130.0 | 15,210.0 | 15,210.0 | 141,800 |
| 2022/01/18 | 16,280.0 | 16,330.0 | 16,020.0 | 16,130.0 | 16,130.0 | 77,600 |
| 2022/01/17 | 16,350.0 | 16,490.0 | 16,240.0 | 16,290.0 | 16,290.0 | 96,200 |
| 2022/01/14 | 16,920.0 | 16,920.0 | 16,300.0 | 16,360.0 | 16,360.0 | 141,400 |
| 2022/01/13 | 17,860.0 | 17,920.0 | 17,010.0 | 17,010.0 | 17,010.0 | 112,200 |
| 2022/01/12 | 17,690.0 | 18,060.0 | 17,670.0 | 18,000.0 | 18,000.0 | 72,400 |
| 2022/01/11 | 17,610.0 | 17,670.0 | 17,290.0 | 17,630.0 | 17,630.0 | 74,800 |
| 2022/01/07 | 17,410.0 | 17,630.0 | 17,380.0 | 17,620.0 | 17,620.0 | 62,300 |
| 2022/01/06 | 17,920.0 | 18,020.0 | 17,410.0 | 17,410.0 | 17,410.0 | 82,300 |
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。
