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) |
|---|---|---|---|---|---|---|
| 2020/11/18 | 25,230.0 | 25,230.0 | 24,030.0 | 24,100.0 | 24,100.0 | 117,000 |
| 2020/11/17 | 25,930.0 | 25,930.0 | 24,750.0 | 25,150.0 | 25,150.0 | 94,500 |
| 2020/11/16 | 25,990.0 | 25,990.0 | 25,550.0 | 25,820.0 | 25,820.0 | 82,700 |
| 2020/11/13 | 25,610.0 | 25,850.0 | 25,340.0 | 25,670.0 | 25,670.0 | 102,000 |
| 2020/11/12 | 26,140.0 | 26,290.0 | 25,340.0 | 25,820.0 | 25,820.0 | 140,100 |
| 2020/11/11 | 26,060.0 | 26,520.0 | 25,780.0 | 26,020.0 | 26,020.0 | 124,000 |
| 2020/11/10 | 25,950.0 | 25,950.0 | 25,300.0 | 25,430.0 | 25,430.0 | 90,200 |
| 2020/11/09 | 25,850.0 | 25,940.0 | 25,590.0 | 25,850.0 | 25,850.0 | 93,300 |
| 2020/11/06 | 25,000.0 | 25,420.0 | 24,860.0 | 25,350.0 | 25,350.0 | 86,700 |
| 2020/11/05 | 25,100.0 | 25,460.0 | 24,810.0 | 25,430.0 | 25,430.0 | 91,500 |
| 2020/11/04 | 25,060.0 | 25,140.0 | 24,710.0 | 24,860.0 | 24,860.0 | 94,900 |
| 2020/11/02 | 24,420.0 | 25,050.0 | 24,420.0 | 24,890.0 | 24,890.0 | 59,800 |
| 2020/10/30 | 24,810.0 | 24,850.0 | 24,380.0 | 24,410.0 | 24,410.0 | 66,600 |
| 2020/10/29 | 24,490.0 | 24,950.0 | 24,450.0 | 24,840.0 | 24,840.0 | 62,100 |
| 2020/10/28 | 24,220.0 | 24,740.0 | 24,200.0 | 24,590.0 | 24,590.0 | 49,200 |
| 2020/10/27 | 23,890.0 | 24,580.0 | 23,750.0 | 24,480.0 | 24,480.0 | 69,800 |
| 2020/10/26 | 24,130.0 | 24,230.0 | 23,850.0 | 24,150.0 | 24,150.0 | 49,200 |
| 2020/10/23 | 24,520.0 | 24,690.0 | 23,980.0 | 24,160.0 | 24,160.0 | 74,000 |
| 2020/10/22 | 24,710.0 | 24,950.0 | 24,200.0 | 24,340.0 | 24,340.0 | 69,300 |
| 2020/10/21 | 24,310.0 | 25,090.0 | 24,280.0 | 24,970.0 | 24,970.0 | 103,400 |
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。
