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) |
|---|---|---|---|---|---|---|
| 2021/07/14 | 20,580.0 | 21,000.0 | 20,560.0 | 20,880.0 | 20,880.0 | 110,800 |
| 2021/07/13 | 20,680.0 | 21,010.0 | 20,560.0 | 20,600.0 | 20,600.0 | 99,200 |
| 2021/07/12 | 20,670.0 | 20,850.0 | 20,450.0 | 20,610.0 | 20,610.0 | 103,800 |
| 2021/07/09 | 20,090.0 | 20,550.0 | 20,020.0 | 20,470.0 | 20,470.0 | 143,700 |
| 2021/07/08 | 20,560.0 | 20,800.0 | 20,480.0 | 20,590.0 | 20,590.0 | 152,700 |
| 2021/07/07 | 20,530.0 | 20,810.0 | 20,480.0 | 20,540.0 | 20,540.0 | 199,500 |
| 2021/07/06 | 20,060.0 | 20,770.0 | 20,060.0 | 20,690.0 | 20,690.0 | 213,900 |
| 2021/07/05 | 19,840.0 | 20,080.0 | 19,820.0 | 19,920.0 | 19,920.0 | 110,000 |
| 2021/07/02 | 19,620.0 | 19,920.0 | 19,610.0 | 19,730.0 | 19,730.0 | 123,700 |
| 2021/07/01 | 19,590.0 | 19,740.0 | 19,420.0 | 19,500.0 | 19,500.0 | 113,500 |
| 2021/06/30 | 19,350.0 | 19,570.0 | 19,180.0 | 19,510.0 | 19,510.0 | 171,000 |
| 2021/06/29 | 19,510.0 | 19,600.0 | 19,180.0 | 19,250.0 | 19,250.0 | 226,400 |
| 2021/06/28 | 19,290.0 | 19,570.0 | 19,190.0 | 19,350.0 | 19,350.0 | 163,900 |
| 2021/06/25 | 19,480.0 | 19,590.0 | 19,330.0 | 19,480.0 | 19,480.0 | 92,000 |
| 2021/06/24 | 19,510.0 | 19,720.0 | 19,320.0 | 19,530.0 | 19,530.0 | 93,500 |
| 2021/06/23 | 19,740.0 | 20,060.0 | 19,690.0 | 19,830.0 | 19,830.0 | 101,000 |
| 2021/06/22 | 19,920.0 | 19,930.0 | 19,670.0 | 19,740.0 | 19,740.0 | 107,700 |
| 2021/06/21 | 19,850.0 | 19,940.0 | 19,440.0 | 19,560.0 | 19,560.0 | 118,500 |
| 2021/06/18 | 20,460.0 | 20,460.0 | 20,000.0 | 20,070.0 | 20,070.0 | 148,500 |
| 2021/06/17 | 20,350.0 | 20,530.0 | 20,290.0 | 20,310.0 | 20,310.0 | 68,900 |
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。
