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) |
|---|---|---|---|---|---|---|
| 2019/07/18 | 24,000.0 | 24,380.0 | 23,900.0 | 24,160.0 | 24,160.0 | 117,900 |
| 2019/07/17 | 24,160.0 | 24,290.0 | 24,030.0 | 24,210.0 | 24,210.0 | 64,300 |
| 2019/07/16 | 23,970.0 | 24,380.0 | 23,880.0 | 24,250.0 | 24,250.0 | 105,800 |
| 2019/07/12 | 23,690.0 | 24,080.0 | 23,640.0 | 23,990.0 | 23,990.0 | 91,600 |
| 2019/07/11 | 23,780.0 | 24,090.0 | 23,740.0 | 23,800.0 | 23,800.0 | 144,100 |
| 2019/07/10 | 23,800.0 | 24,370.0 | 23,650.0 | 24,280.0 | 24,280.0 | 119,400 |
| 2019/07/09 | 24,220.0 | 24,320.0 | 23,930.0 | 23,990.0 | 23,990.0 | 73,800 |
| 2019/07/08 | 24,690.0 | 24,800.0 | 24,170.0 | 24,270.0 | 24,270.0 | 77,500 |
| 2019/07/05 | 24,390.0 | 24,830.0 | 24,350.0 | 24,690.0 | 24,690.0 | 129,600 |
| 2019/07/04 | 24,500.0 | 24,570.0 | 24,230.0 | 24,300.0 | 24,300.0 | 68,400 |
| 2019/07/03 | 24,050.0 | 24,270.0 | 23,760.0 | 24,250.0 | 24,250.0 | 137,500 |
| 2019/07/02 | 23,870.0 | 24,070.0 | 23,860.0 | 23,950.0 | 23,950.0 | 103,700 |
| 2019/07/01 | 23,790.0 | 23,900.0 | 23,490.0 | 23,750.0 | 23,750.0 | 72,100 |
| 2019/06/28 | 23,210.0 | 23,490.0 | 23,210.0 | 23,490.0 | 23,490.0 | 69,100 |
| 2019/06/27 | 23,250.0 | 23,470.0 | 23,130.0 | 23,470.0 | 23,470.0 | 77,600 |
| 2019/06/26 | 23,220.0 | 23,490.0 | 23,070.0 | 23,330.0 | 23,330.0 | 75,800 |
| 2019/06/25 | 23,380.0 | 23,800.0 | 23,330.0 | 23,440.0 | 23,440.0 | 145,500 |
| 2019/06/24 | 22,880.0 | 23,410.0 | 22,870.0 | 23,380.0 | 23,380.0 | 57,700 |
| 2019/06/21 | 23,250.0 | 23,330.0 | 22,890.0 | 22,890.0 | 22,890.0 | 86,200 |
| 2019/06/20 | 23,100.0 | 23,380.0 | 23,100.0 | 23,250.0 | 23,250.0 | 66,100 |
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。
