39,244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) |
|---|---|---|---|---|---|---|
| 2019/09/27 | 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 |
| 2019/09/25 | 24,100.0 | 24,100.0 | 23,760.0 | 24,070.0 | 24,070.0 | 79,300 |
| 2019/09/24 | 24,000.0 | 24,440.0 | 23,930.0 | 24,010.0 | 24,010.0 | 91,600 |
| 2019/09/20 | 24,700.0 | 24,710.0 | 23,900.0 | 23,980.0 | 23,980.0 | 137,400 |
| 2019/09/19 | 23,890.0 | 24,450.0 | 23,890.0 | 24,430.0 | 24,430.0 | 122,500 |
| 2019/09/18 | 23,450.0 | 23,920.0 | 23,450.0 | 23,890.0 | 23,890.0 | 91,000 |
| 2019/09/17 | 23,700.0 | 23,700.0 | 23,370.0 | 23,500.0 | 23,500.0 | 90,100 |
| 2019/09/13 | 23,410.0 | 23,830.0 | 23,240.0 | 23,830.0 | 23,830.0 | 121,400 |
| 2019/09/12 | 24,030.0 | 24,150.0 | 23,280.0 | 23,280.0 | 23,280.0 | 150,800 |
| 2019/09/11 | 23,690.0 | 23,800.0 | 23,360.0 | 23,790.0 | 23,790.0 | 137,800 |
| 2019/09/10 | 24,600.0 | 24,600.0 | 24,030.0 | 24,110.0 | 24,110.0 | 78,900 |
| 2019/09/09 | 24,620.0 | 24,730.0 | 24,490.0 | 24,600.0 | 24,600.0 | 45,800 |
| 2019/09/06 | 24,500.0 | 24,670.0 | 24,330.0 | 24,630.0 | 24,630.0 | 68,700 |
| 2019/09/05 | 24,400.0 | 24,610.0 | 24,320.0 | 24,370.0 | 24,370.0 | 60,200 |
| 2019/09/04 | 24,210.0 | 24,320.0 | 24,160.0 | 24,180.0 | 24,180.0 | 76,300 |
| 2019/09/03 | 24,300.0 | 24,510.0 | 24,210.0 | 24,420.0 | 24,420.0 | 59,800 |
| 2019/09/02 | 24,870.0 | 24,970.0 | 24,490.0 | 24,510.0 | 24,510.0 | 62,300 |
| 2019/08/30 | 24,840.0 | 25,040.0 | 24,730.0 | 24,900.0 | 24,900.0 | 94,400 |
| 2019/08/29 | 24,670.0 | 24,770.0 | 24,420.0 | 24,550.0 | 24,550.0 | 54,500 |
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。
