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) |
|---|---|---|---|---|---|---|
| 2020/06/22 | 23,900.0 | 24,110.0 | 23,720.0 | 24,090.0 | 24,090.0 | 48,400 |
| 2020/06/19 | 23,590.0 | 24,110.0 | 23,560.0 | 23,790.0 | 23,790.0 | 79,700 |
| 2020/06/18 | 23,720.0 | 23,950.0 | 23,520.0 | 23,790.0 | 23,790.0 | 63,800 |
| 2020/06/17 | 24,000.0 | 24,100.0 | 23,610.0 | 23,860.0 | 23,860.0 | 64,700 |
| 2020/06/16 | 24,100.0 | 24,100.0 | 23,430.0 | 23,890.0 | 23,890.0 | 99,600 |
| 2020/06/15 | 24,070.0 | 24,180.0 | 23,610.0 | 23,610.0 | 23,610.0 | 99,600 |
| 2020/06/12 | 23,970.0 | 24,540.0 | 23,700.0 | 24,440.0 | 24,440.0 | 106,400 |
| 2020/06/11 | 25,060.0 | 25,060.0 | 24,340.0 | 24,470.0 | 24,470.0 | 88,700 |
| 2020/06/10 | 25,240.0 | 25,320.0 | 24,700.0 | 25,060.0 | 25,060.0 | 96,200 |
| 2020/06/09 | 24,490.0 | 25,280.0 | 24,480.0 | 24,960.0 | 24,960.0 | 103,300 |
| 2020/06/08 | 24,420.0 | 24,630.0 | 24,200.0 | 24,490.0 | 24,490.0 | 71,000 |
| 2020/06/05 | 24,060.0 | 24,270.0 | 23,970.0 | 24,120.0 | 24,120.0 | 52,600 |
| 2020/06/04 | 24,570.0 | 24,780.0 | 24,100.0 | 24,310.0 | 24,310.0 | 73,400 |
| 2020/06/03 | 24,900.0 | 24,910.0 | 24,200.0 | 24,310.0 | 24,310.0 | 53,700 |
| 2020/06/02 | 24,210.0 | 24,700.0 | 24,210.0 | 24,460.0 | 24,460.0 | 84,800 |
| 2020/06/01 | 23,990.0 | 24,680.0 | 23,800.0 | 24,290.0 | 24,290.0 | 130,000 |
| 2020/05/29 | 24,150.0 | 24,440.0 | 23,600.0 | 23,610.0 | 23,610.0 | 194,600 |
| 2020/05/28 | 24,700.0 | 24,700.0 | 23,960.0 | 24,370.0 | 24,370.0 | 87,400 |
| 2020/05/27 | 24,700.0 | 24,750.0 | 24,180.0 | 24,340.0 | 24,340.0 | 95,700 |
| 2020/05/26 | 24,900.0 | 25,050.0 | 24,440.0 | 24,770.0 | 24,770.0 | 104,600 |
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。
