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) |
|---|---|---|---|---|---|---|
| 2020/10/20 | 24,500.0 | 24,590.0 | 23,640.0 | 23,810.0 | 23,810.0 | 153,600 |
| 2020/10/19 | 25,250.0 | 25,250.0 | 24,660.0 | 24,810.0 | 24,810.0 | 73,200 |
| 2020/10/16 | 25,760.0 | 25,830.0 | 24,750.0 | 24,900.0 | 24,900.0 | 129,700 |
| 2020/10/15 | 25,160.0 | 26,150.0 | 25,150.0 | 26,130.0 | 26,130.0 | 121,200 |
| 2020/10/14 | 24,960.0 | 25,150.0 | 24,900.0 | 25,090.0 | 25,090.0 | 36,800 |
| 2020/10/13 | 24,940.0 | 25,150.0 | 24,860.0 | 24,950.0 | 24,950.0 | 30,300 |
| 2020/10/12 | 24,890.0 | 25,030.0 | 24,760.0 | 24,890.0 | 24,890.0 | 32,300 |
| 2020/10/09 | 25,010.0 | 25,010.0 | 24,730.0 | 24,890.0 | 24,890.0 | 30,500 |
| 2020/10/08 | 25,200.0 | 25,260.0 | 24,970.0 | 25,010.0 | 25,010.0 | 52,200 |
| 2020/10/07 | 24,670.0 | 25,190.0 | 24,620.0 | 25,050.0 | 25,050.0 | 60,700 |
| 2020/10/06 | 25,130.0 | 25,130.0 | 24,670.0 | 24,850.0 | 24,850.0 | 55,500 |
| 2020/10/05 | 25,110.0 | 25,140.0 | 24,790.0 | 24,990.0 | 24,990.0 | 50,300 |
| 2020/10/02 | 25,210.0 | 25,260.0 | 24,700.0 | 24,840.0 | 24,840.0 | 91,700 |
| 2020/09/30 | 25,270.0 | 25,500.0 | 24,870.0 | 24,980.0 | 24,980.0 | 83,900 |
| 2020/09/29 | 25,700.0 | 25,790.0 | 25,580.0 | 25,640.0 | 25,640.0 | 72,700 |
| 2020/09/28 | 25,280.0 | 25,790.0 | 25,040.0 | 25,790.0 | 25,790.0 | 111,300 |
| 2020/09/25 | 24,230.0 | 24,810.0 | 24,230.0 | 24,780.0 | 24,780.0 | 73,800 |
| 2020/09/24 | 24,160.0 | 24,450.0 | 24,090.0 | 24,230.0 | 24,230.0 | 78,200 |
| 2020/09/23 | 23,870.0 | 24,310.0 | 23,850.0 | 24,270.0 | 24,270.0 | 86,900 |
| 2020/09/18 | 23,870.0 | 24,130.0 | 23,800.0 | 24,000.0 | 24,000.0 | 95,100 |
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。
