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) |
|---|---|---|---|---|---|---|
| 2020/08/20 | 25,290.0 | 25,360.0 | 25,060.0 | 25,190.0 | 25,190.0 | 53,200 |
| 2020/08/19 | 24,560.0 | 25,520.0 | 24,430.0 | 25,390.0 | 25,390.0 | 110,900 |
| 2020/08/18 | 24,440.0 | 24,690.0 | 24,440.0 | 24,560.0 | 24,560.0 | 106,700 |
| 2020/08/17 | 24,500.0 | 24,740.0 | 24,470.0 | 24,600.0 | 24,600.0 | 107,200 |
| 2020/08/14 | 24,870.0 | 25,040.0 | 24,450.0 | 24,610.0 | 24,610.0 | 234,500 |
| 2020/08/13 | 23,210.0 | 25,470.0 | 22,880.0 | 25,220.0 | 25,220.0 | 311,700 |
| 2020/08/12 | 23,700.0 | 23,740.0 | 23,290.0 | 23,410.0 | 23,410.0 | 105,600 |
| 2020/08/11 | 23,210.0 | 23,740.0 | 23,210.0 | 23,740.0 | 23,740.0 | 53,000 |
| 2020/08/07 | 23,640.0 | 23,640.0 | 23,160.0 | 23,470.0 | 23,470.0 | 65,700 |
| 2020/08/06 | 23,650.0 | 23,750.0 | 23,480.0 | 23,640.0 | 23,640.0 | 39,800 |
| 2020/08/05 | 23,590.0 | 23,810.0 | 23,380.0 | 23,600.0 | 23,600.0 | 66,200 |
| 2020/08/04 | 23,740.0 | 23,960.0 | 23,600.0 | 23,710.0 | 23,710.0 | 64,400 |
| 2020/08/03 | 23,140.0 | 23,570.0 | 23,140.0 | 23,480.0 | 23,480.0 | 71,300 |
| 2020/07/31 | 23,160.0 | 23,300.0 | 22,780.0 | 22,800.0 | 22,800.0 | 95,800 |
| 2020/07/30 | 23,460.0 | 23,670.0 | 23,160.0 | 23,380.0 | 23,380.0 | 67,100 |
| 2020/07/29 | 23,310.0 | 23,460.0 | 23,120.0 | 23,360.0 | 23,360.0 | 67,900 |
| 2020/07/28 | 23,170.0 | 23,440.0 | 23,080.0 | 23,220.0 | 23,220.0 | 84,600 |
| 2020/07/27 | 22,850.0 | 23,260.0 | 22,510.0 | 23,260.0 | 23,260.0 | 77,600 |
| 2020/07/22 | 23,410.0 | 23,410.0 | 22,830.0 | 22,830.0 | 22,830.0 | 52,900 |
| 2020/07/21 | 23,140.0 | 23,530.0 | 23,080.0 | 23,480.0 | 23,480.0 | 125,100 |
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。
