39,183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) |
|---|---|---|---|---|---|---|
| 2019/10/25 | 23,380.0 | 23,380.0 | 23,010.0 | 23,290.0 | 23,290.0 | 59,000 |
| 2019/10/24 | 23,750.0 | 23,820.0 | 23,130.0 | 23,150.0 | 23,150.0 | 67,600 |
| 2019/10/23 | 23,440.0 | 23,720.0 | 23,310.0 | 23,600.0 | 23,600.0 | 71,800 |
| 2019/10/21 | 23,370.0 | 23,470.0 | 23,170.0 | 23,320.0 | 23,320.0 | 49,400 |
| 2019/10/18 | 23,650.0 | 23,650.0 | 23,280.0 | 23,320.0 | 23,320.0 | 60,000 |
| 2019/10/17 | 23,650.0 | 23,980.0 | 23,610.0 | 23,710.0 | 23,710.0 | 81,800 |
| 2019/10/16 | 23,330.0 | 23,640.0 | 23,330.0 | 23,620.0 | 23,620.0 | 103,800 |
| 2019/10/15 | 23,550.0 | 23,550.0 | 23,180.0 | 23,240.0 | 23,240.0 | 82,400 |
| 2019/10/11 | 23,800.0 | 23,800.0 | 23,190.0 | 23,220.0 | 23,220.0 | 76,800 |
| 2019/10/10 | 24,010.0 | 24,010.0 | 23,620.0 | 23,690.0 | 23,690.0 | 55,300 |
| 2019/10/09 | 23,800.0 | 24,060.0 | 23,680.0 | 24,040.0 | 24,040.0 | 102,500 |
| 2019/10/08 | 23,780.0 | 24,060.0 | 23,550.0 | 23,830.0 | 23,830.0 | 97,800 |
| 2019/10/07 | 23,190.0 | 23,610.0 | 23,110.0 | 23,610.0 | 23,610.0 | 72,800 |
| 2019/10/04 | 23,360.0 | 23,450.0 | 22,880.0 | 23,200.0 | 23,200.0 | 73,500 |
| 2019/10/03 | 23,340.0 | 23,370.0 | 22,810.0 | 22,920.0 | 22,920.0 | 89,700 |
| 2019/10/02 | 23,560.0 | 23,730.0 | 23,350.0 | 23,560.0 | 23,560.0 | 104,200 |
| 2019/10/01 | 23,620.0 | 23,680.0 | 23,250.0 | 23,640.0 | 23,640.0 | 67,000 |
| 2019/09/30 | 24,000.0 | 24,050.0 | 23,300.0 | 23,380.0 | 23,380.0 | 108,400 |
| 2019/09/27 | 23,950.0 | 23,960.0 | 23,360.0 | 23,770.0 | 23,770.0 | 103,700 |
| 2019/09/26 | 24,260.0 | 24,400.0 | 23,950.0 | 24,050.0 | 24,050.0 | 79,100 |
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。
