39,236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) |
|---|---|---|---|---|---|---|
| 2019/11/27 | 25,840.0 | 25,920.0 | 25,610.0 | 25,690.0 | 25,690.0 | 84,700 |
| 2019/11/26 | 25,390.0 | 25,950.0 | 25,250.0 | 25,870.0 | 25,870.0 | 116,800 |
| 2019/11/25 | 25,750.0 | 25,770.0 | 25,210.0 | 25,310.0 | 25,310.0 | 133,500 |
| 2019/11/22 | 25,260.0 | 25,850.0 | 25,200.0 | 25,800.0 | 25,800.0 | 125,900 |
| 2019/11/21 | 25,000.0 | 25,220.0 | 24,520.0 | 24,980.0 | 24,980.0 | 105,700 |
| 2019/11/20 | 24,900.0 | 25,220.0 | 24,720.0 | 25,170.0 | 25,170.0 | 111,200 |
| 2019/11/19 | 24,600.0 | 25,010.0 | 24,380.0 | 25,010.0 | 25,010.0 | 163,300 |
| 2019/11/18 | 23,840.0 | 24,370.0 | 23,650.0 | 24,360.0 | 24,360.0 | 116,700 |
| 2019/11/15 | 23,990.0 | 24,000.0 | 23,540.0 | 23,650.0 | 23,650.0 | 78,100 |
| 2019/11/14 | 24,850.0 | 24,880.0 | 23,620.0 | 23,640.0 | 23,640.0 | 165,600 |
| 2019/11/13 | 24,690.0 | 25,290.0 | 23,680.0 | 24,350.0 | 24,350.0 | 207,800 |
| 2019/11/12 | 24,860.0 | 24,960.0 | 24,490.0 | 24,570.0 | 24,570.0 | 111,400 |
| 2019/11/11 | 24,850.0 | 24,940.0 | 24,710.0 | 24,930.0 | 24,930.0 | 74,800 |
| 2019/11/08 | 24,680.0 | 24,790.0 | 24,520.0 | 24,730.0 | 24,730.0 | 127,000 |
| 2019/11/07 | 24,220.0 | 24,510.0 | 24,200.0 | 24,500.0 | 24,500.0 | 79,500 |
| 2019/11/06 | 24,500.0 | 24,550.0 | 24,090.0 | 24,170.0 | 24,170.0 | 71,000 |
| 2019/11/05 | 24,100.0 | 24,420.0 | 23,830.0 | 24,330.0 | 24,330.0 | 94,300 |
| 2019/11/01 | 23,730.0 | 24,000.0 | 23,730.0 | 23,950.0 | 23,950.0 | 55,600 |
| 2019/10/31 | 24,110.0 | 24,410.0 | 23,780.0 | 23,820.0 | 23,820.0 | 107,700 |
| 2019/10/30 | 23,730.0 | 24,420.0 | 23,730.0 | 24,240.0 | 24,240.0 | 234,600 |
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。
