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) |
|---|---|---|---|---|---|---|
| 2021/11/11 | 18,260.0 | 18,340.0 | 18,050.0 | 18,230.0 | 18,230.0 | 56,200 |
| 2021/11/10 | 18,130.0 | 18,400.0 | 17,960.0 | 18,280.0 | 18,280.0 | 63,300 |
| 2021/11/09 | 18,130.0 | 18,340.0 | 18,040.0 | 18,130.0 | 18,130.0 | 41,200 |
| 2021/11/08 | 18,590.0 | 18,620.0 | 18,130.0 | 18,130.0 | 18,130.0 | 71,600 |
| 2021/11/05 | 17,920.0 | 18,410.0 | 17,920.0 | 18,390.0 | 18,390.0 | 97,400 |
| 2021/11/04 | 17,700.0 | 17,850.0 | 17,580.0 | 17,780.0 | 17,780.0 | 84,800 |
| 2021/11/02 | 17,550.0 | 17,710.0 | 17,500.0 | 17,650.0 | 17,650.0 | 60,300 |
| 2021/11/01 | 17,580.0 | 17,670.0 | 17,480.0 | 17,580.0 | 17,580.0 | 93,400 |
| 2021/10/29 | 17,550.0 | 17,630.0 | 17,270.0 | 17,550.0 | 17,550.0 | 58,700 |
| 2021/10/28 | 17,700.0 | 17,740.0 | 17,560.0 | 17,610.0 | 17,610.0 | 57,600 |
| 2021/10/27 | 17,890.0 | 17,930.0 | 17,540.0 | 17,700.0 | 17,700.0 | 69,300 |
| 2021/10/26 | 17,690.0 | 17,930.0 | 17,690.0 | 17,900.0 | 17,900.0 | 50,000 |
| 2021/10/25 | 17,520.0 | 17,640.0 | 17,450.0 | 17,600.0 | 17,600.0 | 50,100 |
| 2021/10/22 | 17,850.0 | 18,000.0 | 17,780.0 | 17,870.0 | 17,870.0 | 43,900 |
| 2021/10/21 | 17,830.0 | 17,960.0 | 17,800.0 | 17,850.0 | 17,850.0 | 48,900 |
| 2021/10/20 | 17,950.0 | 18,000.0 | 17,810.0 | 17,930.0 | 17,930.0 | 70,300 |
| 2021/10/19 | 17,670.0 | 17,760.0 | 17,530.0 | 17,760.0 | 17,760.0 | 37,400 |
| 2021/10/18 | 17,760.0 | 17,800.0 | 17,530.0 | 17,580.0 | 17,580.0 | 48,500 |
| 2021/10/15 | 17,750.0 | 17,780.0 | 17,420.0 | 17,590.0 | 17,590.0 | 83,600 |
| 2021/10/14 | 17,390.0 | 17,580.0 | 17,350.0 | 17,480.0 | 17,480.0 | 46,100 |
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。
