33,653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) |
|---|---|---|---|---|---|---|
| 2024/11/21 | 32,640.0 | 33,000.0 | 32,640.0 | 32,780.0 | 32,780.0 | 39,100 |
| 2024/11/20 | 32,930.0 | 33,300.0 | 32,590.0 | 32,840.0 | 32,840.0 | 53,400 |
| 2024/11/19 | 32,960.0 | 33,090.0 | 32,080.0 | 32,850.0 | 32,850.0 | 69,100 |
| 2024/11/18 | 32,500.0 | 32,960.0 | 32,150.0 | 32,960.0 | 32,960.0 | 62,700 |
| 2024/11/15 | 32,480.0 | 32,680.0 | 31,910.0 | 32,430.0 | 32,430.0 | 82,900 |
| 2024/11/14 | 32,200.0 | 32,940.0 | 31,820.0 | 32,190.0 | 32,190.0 | 137,800 |
| 2024/11/13 | 32,560.0 | 32,910.0 | 31,920.0 | 32,190.0 | 32,190.0 | 100,400 |
| 2024/11/12 | 31,690.0 | 32,820.0 | 31,690.0 | 31,970.0 | 31,970.0 | 90,300 |
| 2024/11/11 | 31,840.0 | 32,050.0 | 31,570.0 | 31,870.0 | 31,870.0 | 52,800 |
| 2024/11/08 | 31,940.0 | 32,210.0 | 31,670.0 | 32,040.0 | 32,040.0 | 60,700 |
| 2024/11/07 | 31,620.0 | 32,000.0 | 31,300.0 | 31,630.0 | 31,630.0 | 91,400 |
| 2024/11/06 | 31,150.0 | 31,320.0 | 30,840.0 | 30,940.0 | 30,940.0 | 70,600 |
| 2024/11/05 | 30,940.0 | 31,410.0 | 30,880.0 | 31,020.0 | 31,020.0 | 77,700 |
| 2024/11/01 | 31,180.0 | 31,190.0 | 30,800.0 | 30,910.0 | 30,910.0 | 70,200 |
| 2024/10/31 | 31,000.0 | 31,400.0 | 30,750.0 | 31,100.0 | 31,100.0 | 78,900 |
| 2024/10/30 | 31,070.0 | 31,370.0 | 30,860.0 | 31,190.0 | 31,190.0 | 382,400 |
| 2024/10/29 | 30,990.0 | 31,020.0 | 30,670.0 | 30,910.0 | 30,910.0 | 46,300 |
| 2024/10/28 | 30,970.0 | 31,460.0 | 30,760.0 | 31,000.0 | 31,000.0 | 56,800 |
| 2024/10/25 | 30,810.0 | 30,970.0 | 30,600.0 | 30,970.0 | 30,970.0 | 51,200 |
| 2024/10/24 | 31,080.0 | 31,180.0 | 30,830.0 | 30,930.0 | 30,930.0 | 37,600 |
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。
