39,231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) |
|---|---|---|---|---|---|---|
| 2020/02/25 | 22,580.0 | 22,580.0 | 22,010.0 | 22,070.0 | 22,070.0 | 195,300 |
| 2020/02/21 | 23,570.0 | 23,800.0 | 23,340.0 | 23,680.0 | 23,680.0 | 131,500 |
| 2020/02/20 | 24,330.0 | 24,380.0 | 23,040.0 | 23,170.0 | 23,170.0 | 198,400 |
| 2020/02/19 | 24,370.0 | 24,520.0 | 23,900.0 | 24,110.0 | 24,110.0 | 132,600 |
| 2020/02/18 | 24,750.0 | 24,960.0 | 23,840.0 | 23,870.0 | 23,870.0 | 232,800 |
| 2020/02/17 | 26,040.0 | 26,180.0 | 25,010.0 | 25,050.0 | 25,050.0 | 287,500 |
| 2020/02/14 | 26,700.0 | 27,310.0 | 25,530.0 | 26,170.0 | 26,170.0 | 279,600 |
| 2020/02/13 | 26,580.0 | 26,760.0 | 26,510.0 | 26,630.0 | 26,630.0 | 66,900 |
| 2020/02/12 | 26,660.0 | 26,770.0 | 26,450.0 | 26,700.0 | 26,700.0 | 78,300 |
| 2020/02/10 | 26,910.0 | 27,050.0 | 26,670.0 | 26,710.0 | 26,710.0 | 64,100 |
| 2020/02/07 | 26,940.0 | 27,210.0 | 26,910.0 | 27,130.0 | 27,130.0 | 73,300 |
| 2020/02/06 | 26,910.0 | 27,120.0 | 26,720.0 | 27,030.0 | 27,030.0 | 86,200 |
| 2020/02/05 | 27,120.0 | 27,330.0 | 26,890.0 | 26,960.0 | 26,960.0 | 63,300 |
| 2020/02/04 | 26,840.0 | 27,060.0 | 26,770.0 | 26,880.0 | 26,880.0 | 64,600 |
| 2020/02/03 | 26,600.0 | 27,130.0 | 26,500.0 | 27,020.0 | 27,020.0 | 74,500 |
| 2020/01/31 | 26,940.0 | 27,300.0 | 26,920.0 | 27,010.0 | 27,010.0 | 72,100 |
| 2020/01/30 | 26,900.0 | 27,040.0 | 26,680.0 | 26,830.0 | 26,830.0 | 63,200 |
| 2020/01/29 | 26,840.0 | 27,070.0 | 26,740.0 | 27,000.0 | 27,000.0 | 40,800 |
| 2020/01/28 | 26,890.0 | 27,040.0 | 26,470.0 | 26,920.0 | 26,920.0 | 86,900 |
| 2020/01/27 | 27,000.0 | 27,170.0 | 26,710.0 | 27,140.0 | 27,140.0 | 52,300 |
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。
