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) |
|---|---|---|---|---|---|---|
| 2021/05/19 | 22,260.0 | 22,270.0 | 21,820.0 | 21,930.0 | 21,930.0 | 159,000 |
| 2021/05/18 | 21,770.0 | 22,650.0 | 21,630.0 | 22,540.0 | 22,540.0 | 163,500 |
| 2021/05/17 | 21,830.0 | 22,480.0 | 21,810.0 | 21,850.0 | 21,850.0 | 192,200 |
| 2021/05/14 | 21,740.0 | 22,050.0 | 21,740.0 | 21,830.0 | 21,830.0 | 132,700 |
| 2021/05/13 | 21,550.0 | 21,630.0 | 21,190.0 | 21,240.0 | 21,240.0 | 65,800 |
| 2021/05/12 | 21,710.0 | 21,870.0 | 21,450.0 | 21,550.0 | 21,550.0 | 52,700 |
| 2021/05/11 | 22,000.0 | 22,100.0 | 21,770.0 | 21,790.0 | 21,790.0 | 63,400 |
| 2021/05/10 | 21,710.0 | 22,220.0 | 21,700.0 | 22,180.0 | 22,180.0 | 70,300 |
| 2021/05/07 | 22,070.0 | 22,280.0 | 21,880.0 | 22,130.0 | 22,130.0 | 67,100 |
| 2021/05/06 | 22,110.0 | 22,120.0 | 21,900.0 | 22,020.0 | 22,020.0 | 88,200 |
| 2021/04/30 | 21,660.0 | 22,080.0 | 21,660.0 | 21,980.0 | 21,980.0 | 75,600 |
| 2021/04/28 | 21,850.0 | 21,970.0 | 21,640.0 | 21,730.0 | 21,730.0 | 63,300 |
| 2021/04/27 | 21,980.0 | 22,190.0 | 21,920.0 | 22,090.0 | 22,090.0 | 62,800 |
| 2021/04/26 | 22,310.0 | 22,310.0 | 21,930.0 | 22,050.0 | 22,050.0 | 70,400 |
| 2021/04/23 | 22,610.0 | 22,830.0 | 22,220.0 | 22,320.0 | 22,320.0 | 55,200 |
| 2021/04/22 | 22,660.0 | 22,980.0 | 22,580.0 | 22,790.0 | 22,790.0 | 78,300 |
| 2021/04/21 | 22,490.0 | 22,730.0 | 22,320.0 | 22,460.0 | 22,460.0 | 86,000 |
| 2021/04/20 | 22,800.0 | 22,940.0 | 22,590.0 | 22,700.0 | 22,700.0 | 95,100 |
| 2021/04/19 | 22,550.0 | 22,990.0 | 22,410.0 | 22,950.0 | 22,950.0 | 58,900 |
| 2021/04/16 | 22,980.0 | 23,000.0 | 22,370.0 | 22,500.0 | 22,500.0 | 88,300 |
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。
