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) |
|---|---|---|---|---|---|---|
| 2021/01/19 | 21,360.0 | 21,500.0 | 20,860.0 | 21,020.0 | 21,020.0 | 120,400 |
| 2021/01/18 | 21,230.0 | 21,400.0 | 21,020.0 | 21,270.0 | 21,270.0 | 98,500 |
| 2021/01/15 | 21,500.0 | 21,760.0 | 21,150.0 | 21,200.0 | 21,200.0 | 148,500 |
| 2021/01/14 | 20,300.0 | 21,690.0 | 20,300.0 | 21,510.0 | 21,510.0 | 274,600 |
| 2021/01/13 | 20,440.0 | 21,470.0 | 19,900.0 | 20,490.0 | 20,490.0 | 365,600 |
| 2021/01/12 | 19,500.0 | 20,850.0 | 19,230.0 | 20,700.0 | 20,700.0 | 629,100 |
| 2021/01/08 | 22,400.0 | 22,630.0 | 21,750.0 | 21,970.0 | 21,970.0 | 297,700 |
| 2021/01/07 | 22,800.0 | 23,460.0 | 22,800.0 | 22,900.0 | 22,900.0 | 193,500 |
| 2021/01/06 | 23,660.0 | 24,000.0 | 23,120.0 | 23,140.0 | 23,140.0 | 176,900 |
| 2021/01/05 | 24,750.0 | 24,750.0 | 24,120.0 | 24,120.0 | 24,120.0 | 72,600 |
| 2021/01/04 | 24,180.0 | 24,780.0 | 23,900.0 | 24,780.0 | 24,780.0 | 78,700 |
| 2020/12/30 | 23,990.0 | 24,320.0 | 23,740.0 | 24,180.0 | 24,180.0 | 85,700 |
| 2020/12/29 | 23,740.0 | 24,010.0 | 23,730.0 | 23,960.0 | 23,960.0 | 102,800 |
| 2020/12/28 | 24,240.0 | 24,370.0 | 23,990.0 | 24,050.0 | 24,050.0 | 97,300 |
| 2020/12/25 | 24,210.0 | 24,400.0 | 24,150.0 | 24,300.0 | 24,300.0 | 40,200 |
| 2020/12/24 | 24,190.0 | 24,460.0 | 24,160.0 | 24,210.0 | 24,210.0 | 51,400 |
| 2020/12/23 | 24,160.0 | 24,470.0 | 24,130.0 | 24,400.0 | 24,400.0 | 76,100 |
| 2020/12/22 | 24,550.0 | 24,680.0 | 24,080.0 | 24,130.0 | 24,130.0 | 77,300 |
| 2020/12/21 | 24,760.0 | 25,000.0 | 24,530.0 | 24,730.0 | 24,730.0 | 76,500 |
| 2020/12/18 | 25,100.0 | 25,200.0 | 24,700.0 | 24,700.0 | 24,700.0 | 93,100 |
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。
