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) |
|---|---|---|---|---|---|---|
| 2020/02/17 | 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 |
| 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 |
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。
