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) |
|---|---|---|---|---|---|---|
| 2020/07/14 | 22,610.0 | 22,620.0 | 22,440.0 | 22,540.0 | 22,540.0 | 55,100 |
| 2020/07/13 | 22,500.0 | 22,880.0 | 22,490.0 | 22,670.0 | 22,670.0 | 94,900 |
| 2020/07/10 | 23,080.0 | 23,240.0 | 22,550.0 | 22,560.0 | 22,560.0 | 121,100 |
| 2020/07/09 | 23,390.0 | 23,830.0 | 23,220.0 | 23,580.0 | 23,580.0 | 80,600 |
| 2020/07/08 | 23,510.0 | 23,930.0 | 23,470.0 | 23,590.0 | 23,590.0 | 118,700 |
| 2020/07/07 | 24,000.0 | 24,350.0 | 23,760.0 | 23,810.0 | 23,810.0 | 74,500 |
| 2020/07/06 | 24,150.0 | 24,160.0 | 23,930.0 | 24,020.0 | 24,020.0 | 53,600 |
| 2020/07/03 | 24,130.0 | 24,250.0 | 23,950.0 | 24,140.0 | 24,140.0 | 32,400 |
| 2020/07/02 | 24,420.0 | 24,580.0 | 23,970.0 | 24,060.0 | 24,060.0 | 81,400 |
| 2020/07/01 | 24,490.0 | 24,590.0 | 23,850.0 | 24,010.0 | 24,010.0 | 70,700 |
| 2020/06/30 | 25,140.0 | 25,140.0 | 24,480.0 | 24,550.0 | 24,550.0 | 97,300 |
| 2020/06/29 | 24,570.0 | 24,800.0 | 24,140.0 | 24,140.0 | 24,140.0 | 82,600 |
| 2020/06/26 | 24,880.0 | 24,880.0 | 24,490.0 | 24,850.0 | 24,850.0 | 83,400 |
| 2020/06/25 | 24,480.0 | 24,920.0 | 24,300.0 | 24,440.0 | 24,440.0 | 62,900 |
| 2020/06/24 | 24,870.0 | 25,060.0 | 24,460.0 | 24,470.0 | 24,470.0 | 75,200 |
| 2020/06/23 | 24,470.0 | 24,870.0 | 24,180.0 | 24,590.0 | 24,590.0 | 75,300 |
| 2020/06/22 | 23,900.0 | 24,110.0 | 23,720.0 | 24,090.0 | 24,090.0 | 48,400 |
| 2020/06/19 | 23,590.0 | 24,110.0 | 23,560.0 | 23,790.0 | 23,790.0 | 79,700 |
| 2020/06/18 | 23,720.0 | 23,950.0 | 23,520.0 | 23,790.0 | 23,790.0 | 63,800 |
| 2020/06/17 | 24,000.0 | 24,100.0 | 23,610.0 | 23,860.0 | 23,860.0 | 64,700 |
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。
