39,233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) |
|---|---|---|---|---|---|---|
| 2019/08/28 | 24,870.0 | 24,990.0 | 24,640.0 | 24,660.0 | 24,660.0 | 63,700 |
| 2019/08/27 | 24,980.0 | 24,980.0 | 24,660.0 | 24,900.0 | 24,900.0 | 68,400 |
| 2019/08/26 | 24,460.0 | 24,880.0 | 24,440.0 | 24,740.0 | 24,740.0 | 84,100 |
| 2019/08/23 | 25,080.0 | 25,140.0 | 24,750.0 | 25,000.0 | 25,000.0 | 82,700 |
| 2019/08/22 | 25,250.0 | 25,300.0 | 24,790.0 | 24,930.0 | 24,930.0 | 83,600 |
| 2019/08/21 | 25,040.0 | 25,060.0 | 24,740.0 | 25,000.0 | 25,000.0 | 102,100 |
| 2019/08/20 | 24,880.0 | 25,220.0 | 24,800.0 | 25,210.0 | 25,210.0 | 100,700 |
| 2019/08/19 | 24,920.0 | 25,280.0 | 24,700.0 | 24,800.0 | 24,800.0 | 135,100 |
| 2019/08/16 | 25,140.0 | 25,560.0 | 24,530.0 | 24,580.0 | 24,580.0 | 152,600 |
| 2019/08/15 | 25,250.0 | 25,610.0 | 24,530.0 | 25,230.0 | 25,230.0 | 219,500 |
| 2019/08/14 | 23,920.0 | 25,750.0 | 23,710.0 | 25,750.0 | 25,750.0 | 257,800 |
| 2019/08/13 | 24,300.0 | 24,470.0 | 23,950.0 | 23,970.0 | 23,970.0 | 135,500 |
| 2019/08/09 | 24,080.0 | 24,410.0 | 24,070.0 | 24,300.0 | 24,300.0 | 55,700 |
| 2019/08/08 | 24,280.0 | 24,390.0 | 23,890.0 | 23,920.0 | 23,920.0 | 91,900 |
| 2019/08/07 | 24,340.0 | 24,560.0 | 24,060.0 | 24,380.0 | 24,380.0 | 50,100 |
| 2019/08/06 | 23,470.0 | 24,360.0 | 23,290.0 | 24,240.0 | 24,240.0 | 117,800 |
| 2019/08/05 | 24,000.0 | 24,010.0 | 23,460.0 | 23,840.0 | 23,840.0 | 106,900 |
| 2019/08/02 | 24,400.0 | 24,670.0 | 24,310.0 | 24,360.0 | 24,360.0 | 90,600 |
| 2019/08/01 | 24,040.0 | 24,690.0 | 23,820.0 | 24,680.0 | 24,680.0 | 86,700 |
| 2019/07/31 | 24,310.0 | 24,400.0 | 24,080.0 | 24,110.0 | 24,110.0 | 103,900 |
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。
