39,162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) |
|---|---|---|---|---|---|---|
| 2020/09/11 | 23,930.0 | 24,000.0 | 23,790.0 | 23,950.0 | 23,950.0 | 62,900 |
| 2020/09/10 | 24,080.0 | 24,160.0 | 23,890.0 | 23,950.0 | 23,950.0 | 55,400 |
| 2020/09/09 | 23,800.0 | 24,020.0 | 23,390.0 | 23,830.0 | 23,830.0 | 97,200 |
| 2020/09/08 | 24,250.0 | 24,600.0 | 24,250.0 | 24,410.0 | 24,410.0 | 46,600 |
| 2020/09/07 | 24,880.0 | 25,090.0 | 24,410.0 | 24,550.0 | 24,550.0 | 61,000 |
| 2020/09/04 | 25,180.0 | 25,390.0 | 25,060.0 | 25,080.0 | 25,080.0 | 35,200 |
| 2020/09/03 | 25,840.0 | 25,880.0 | 25,580.0 | 25,650.0 | 25,650.0 | 67,600 |
| 2020/09/02 | 25,560.0 | 25,920.0 | 25,420.0 | 25,880.0 | 25,880.0 | 51,300 |
| 2020/09/01 | 25,380.0 | 25,730.0 | 25,380.0 | 25,510.0 | 25,510.0 | 37,800 |
| 2020/08/31 | 25,680.0 | 26,080.0 | 25,600.0 | 25,620.0 | 25,620.0 | 59,300 |
| 2020/08/28 | 26,080.0 | 26,130.0 | 25,270.0 | 25,560.0 | 25,560.0 | 65,100 |
| 2020/08/27 | 26,180.0 | 26,630.0 | 26,140.0 | 26,200.0 | 26,200.0 | 72,900 |
| 2020/08/26 | 25,890.0 | 26,200.0 | 25,710.0 | 26,180.0 | 26,180.0 | 55,300 |
| 2020/08/25 | 26,100.0 | 26,470.0 | 25,970.0 | 26,160.0 | 26,160.0 | 75,500 |
| 2020/08/24 | 25,530.0 | 25,910.0 | 25,450.0 | 25,840.0 | 25,840.0 | 56,000 |
| 2020/08/21 | 25,220.0 | 25,440.0 | 25,130.0 | 25,360.0 | 25,360.0 | 45,300 |
| 2020/08/20 | 25,290.0 | 25,360.0 | 25,060.0 | 25,190.0 | 25,190.0 | 53,200 |
| 2020/08/19 | 24,560.0 | 25,520.0 | 24,430.0 | 25,390.0 | 25,390.0 | 110,900 |
| 2020/08/18 | 24,440.0 | 24,690.0 | 24,440.0 | 24,560.0 | 24,560.0 | 106,700 |
| 2020/08/17 | 24,500.0 | 24,740.0 | 24,470.0 | 24,600.0 | 24,600.0 | 107,200 |
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。
