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) |
|---|---|---|---|---|---|---|
| 2020/05/25 | 24,350.0 | 24,930.0 | 24,300.0 | 24,920.0 | 24,920.0 | 153,800 |
| 2020/05/22 | 23,860.0 | 23,980.0 | 23,600.0 | 23,860.0 | 23,860.0 | 87,100 |
| 2020/05/21 | 24,020.0 | 24,620.0 | 23,640.0 | 24,000.0 | 24,000.0 | 226,600 |
| 2020/05/20 | 21,520.0 | 23,110.0 | 21,450.0 | 23,020.0 | 23,020.0 | 218,100 |
| 2020/05/19 | 21,860.0 | 22,090.0 | 21,560.0 | 21,780.0 | 21,780.0 | 87,000 |
| 2020/05/18 | 21,770.0 | 21,780.0 | 21,300.0 | 21,620.0 | 21,620.0 | 65,700 |
| 2020/05/15 | 21,360.0 | 21,700.0 | 21,200.0 | 21,700.0 | 21,700.0 | 51,300 |
| 2020/05/14 | 21,940.0 | 21,940.0 | 21,230.0 | 21,290.0 | 21,290.0 | 95,900 |
| 2020/05/13 | 21,820.0 | 22,280.0 | 21,720.0 | 22,130.0 | 22,130.0 | 80,300 |
| 2020/05/12 | 22,650.0 | 22,650.0 | 22,140.0 | 22,310.0 | 22,310.0 | 82,500 |
| 2020/05/11 | 22,410.0 | 22,550.0 | 21,960.0 | 22,440.0 | 22,440.0 | 112,800 |
| 2020/05/08 | 21,370.0 | 22,200.0 | 21,240.0 | 22,180.0 | 22,180.0 | 139,600 |
| 2020/05/07 | 20,700.0 | 21,020.0 | 20,560.0 | 20,830.0 | 20,830.0 | 82,200 |
| 2020/05/01 | 20,670.0 | 20,810.0 | 20,390.0 | 20,570.0 | 20,570.0 | 59,400 |
| 2020/04/30 | 21,570.0 | 21,570.0 | 20,980.0 | 20,990.0 | 20,990.0 | 93,000 |
| 2020/04/28 | 20,880.0 | 21,140.0 | 20,560.0 | 21,070.0 | 21,070.0 | 52,500 |
| 2020/04/27 | 20,380.0 | 21,080.0 | 20,380.0 | 20,900.0 | 20,900.0 | 77,000 |
| 2020/04/24 | 19,990.0 | 20,360.0 | 19,970.0 | 20,290.0 | 20,290.0 | 58,300 |
| 2020/04/23 | 20,430.0 | 20,430.0 | 20,090.0 | 20,410.0 | 20,410.0 | 43,800 |
| 2020/04/22 | 20,240.0 | 20,310.0 | 19,840.0 | 20,110.0 | 20,110.0 | 76,600 |
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。
