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) |
|---|---|---|---|---|---|---|
| 2020/12/17 | 24,910.0 | 25,220.0 | 24,790.0 | 25,200.0 | 25,200.0 | 52,200 |
| 2020/12/16 | 25,410.0 | 25,410.0 | 24,820.0 | 24,910.0 | 24,910.0 | 38,800 |
| 2020/12/15 | 25,190.0 | 25,530.0 | 24,950.0 | 25,070.0 | 25,070.0 | 62,100 |
| 2020/12/14 | 25,530.0 | 25,590.0 | 25,180.0 | 25,200.0 | 25,200.0 | 54,700 |
| 2020/12/11 | 25,530.0 | 25,600.0 | 25,080.0 | 25,280.0 | 25,280.0 | 82,400 |
| 2020/12/10 | 25,580.0 | 25,660.0 | 25,260.0 | 25,660.0 | 25,660.0 | 60,000 |
| 2020/12/09 | 25,540.0 | 25,820.0 | 25,350.0 | 25,600.0 | 25,600.0 | 76,400 |
| 2020/12/08 | 24,850.0 | 25,730.0 | 24,850.0 | 25,570.0 | 25,570.0 | 80,600 |
| 2020/12/07 | 25,460.0 | 25,480.0 | 24,570.0 | 25,000.0 | 25,000.0 | 124,300 |
| 2020/12/04 | 26,500.0 | 26,610.0 | 25,540.0 | 25,670.0 | 25,670.0 | 135,300 |
| 2020/12/03 | 26,710.0 | 26,870.0 | 26,010.0 | 26,210.0 | 26,210.0 | 142,100 |
| 2020/12/02 | 26,590.0 | 26,880.0 | 26,050.0 | 26,690.0 | 26,690.0 | 160,600 |
| 2020/12/01 | 25,560.0 | 26,320.0 | 25,190.0 | 26,290.0 | 26,290.0 | 198,000 |
| 2020/11/30 | 25,500.0 | 25,660.0 | 25,050.0 | 25,070.0 | 25,070.0 | 111,600 |
| 2020/11/27 | 25,090.0 | 25,750.0 | 24,770.0 | 25,530.0 | 25,530.0 | 122,900 |
| 2020/11/26 | 24,350.0 | 24,760.0 | 24,200.0 | 24,720.0 | 24,720.0 | 73,600 |
| 2020/11/25 | 24,450.0 | 24,580.0 | 23,970.0 | 24,130.0 | 24,130.0 | 85,600 |
| 2020/11/24 | 24,550.0 | 24,550.0 | 24,210.0 | 24,270.0 | 24,270.0 | 71,200 |
| 2020/11/20 | 24,100.0 | 24,360.0 | 23,870.0 | 23,970.0 | 23,970.0 | 65,000 |
| 2020/11/19 | 24,270.0 | 24,270.0 | 23,610.0 | 23,970.0 | 23,970.0 | 129,500 |
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。
