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) |
|---|---|---|---|---|---|---|
| 2021/06/16 | 20,720.0 | 20,850.0 | 20,500.0 | 20,530.0 | 20,530.0 | 72,900 |
| 2021/06/15 | 20,950.0 | 21,030.0 | 20,800.0 | 20,840.0 | 20,840.0 | 64,100 |
| 2021/06/14 | 20,940.0 | 21,090.0 | 20,850.0 | 21,030.0 | 21,030.0 | 82,000 |
| 2021/06/11 | 21,110.0 | 21,110.0 | 20,840.0 | 20,930.0 | 20,930.0 | 110,200 |
| 2021/06/10 | 21,080.0 | 21,140.0 | 20,770.0 | 20,820.0 | 20,820.0 | 111,600 |
| 2021/06/09 | 21,360.0 | 21,510.0 | 21,260.0 | 21,290.0 | 21,290.0 | 61,600 |
| 2021/06/08 | 21,190.0 | 21,460.0 | 21,080.0 | 21,360.0 | 21,360.0 | 84,900 |
| 2021/06/07 | 21,540.0 | 21,540.0 | 21,080.0 | 21,190.0 | 21,190.0 | 107,300 |
| 2021/06/04 | 21,460.0 | 21,610.0 | 21,390.0 | 21,540.0 | 21,540.0 | 68,800 |
| 2021/06/03 | 21,250.0 | 21,470.0 | 21,190.0 | 21,460.0 | 21,460.0 | 120,300 |
| 2021/06/02 | 21,420.0 | 21,610.0 | 21,260.0 | 21,330.0 | 21,330.0 | 100,500 |
| 2021/06/01 | 21,640.0 | 21,900.0 | 21,270.0 | 21,330.0 | 21,330.0 | 173,800 |
| 2021/05/31 | 21,820.0 | 21,980.0 | 21,690.0 | 21,780.0 | 21,780.0 | 129,700 |
| 2021/05/28 | 22,410.0 | 22,580.0 | 21,820.0 | 21,820.0 | 21,820.0 | 155,900 |
| 2021/05/27 | 22,060.0 | 22,600.0 | 22,040.0 | 22,410.0 | 22,410.0 | 264,000 |
| 2021/05/26 | 22,540.0 | 22,550.0 | 21,960.0 | 22,040.0 | 22,040.0 | 169,300 |
| 2021/05/25 | 22,500.0 | 22,730.0 | 22,240.0 | 22,660.0 | 22,660.0 | 133,600 |
| 2021/05/24 | 22,500.0 | 22,570.0 | 22,020.0 | 22,500.0 | 22,500.0 | 130,800 |
| 2021/05/21 | 22,540.0 | 22,860.0 | 22,520.0 | 22,760.0 | 22,760.0 | 72,000 |
| 2021/05/20 | 21,980.0 | 22,610.0 | 21,880.0 | 22,510.0 | 22,510.0 | 95,600 |
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。
