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) |
|---|---|---|---|---|---|---|
| 2020/01/24 | 27,580.0 | 27,590.0 | 27,190.0 | 27,280.0 | 27,280.0 | 40,000 |
| 2020/01/23 | 27,320.0 | 27,620.0 | 27,300.0 | 27,470.0 | 27,470.0 | 58,500 |
| 2020/01/22 | 27,550.0 | 27,740.0 | 27,450.0 | 27,600.0 | 27,600.0 | 54,500 |
| 2020/01/21 | 27,300.0 | 27,600.0 | 27,300.0 | 27,490.0 | 27,490.0 | 55,600 |
| 2020/01/20 | 27,540.0 | 27,640.0 | 27,350.0 | 27,430.0 | 27,430.0 | 46,600 |
| 2020/01/17 | 27,930.0 | 28,030.0 | 27,280.0 | 27,350.0 | 27,350.0 | 79,800 |
| 2020/01/16 | 27,920.0 | 28,150.0 | 27,870.0 | 28,000.0 | 28,000.0 | 58,300 |
| 2020/01/15 | 27,930.0 | 28,130.0 | 27,740.0 | 27,970.0 | 27,970.0 | 73,700 |
| 2020/01/14 | 27,430.0 | 27,840.0 | 27,430.0 | 27,820.0 | 27,820.0 | 56,100 |
| 2020/01/10 | 27,500.0 | 27,610.0 | 27,320.0 | 27,430.0 | 27,430.0 | 74,000 |
| 2020/01/09 | 27,250.0 | 27,480.0 | 27,100.0 | 27,280.0 | 27,280.0 | 46,500 |
| 2020/01/08 | 26,980.0 | 27,280.0 | 26,540.0 | 26,980.0 | 26,980.0 | 73,400 |
| 2020/01/07 | 26,850.0 | 27,360.0 | 26,670.0 | 27,350.0 | 27,350.0 | 67,200 |
| 2020/01/06 | 27,090.0 | 27,160.0 | 26,760.0 | 26,830.0 | 26,830.0 | 88,400 |
| 2019/12/30 | 27,530.0 | 27,600.0 | 27,150.0 | 27,430.0 | 27,430.0 | 40,900 |
| 2019/12/27 | 27,510.0 | 27,600.0 | 27,440.0 | 27,470.0 | 27,470.0 | 41,400 |
| 2019/12/26 | 27,530.0 | 27,650.0 | 27,400.0 | 27,610.0 | 27,610.0 | 41,700 |
| 2019/12/25 | 27,760.0 | 27,930.0 | 27,620.0 | 27,640.0 | 27,640.0 | 36,400 |
| 2019/12/24 | 27,500.0 | 27,930.0 | 27,450.0 | 27,800.0 | 27,800.0 | 71,200 |
| 2019/12/23 | 28,110.0 | 28,110.0 | 27,120.0 | 27,480.0 | 27,480.0 | 102,800 |
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。
