39,154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) |
|---|---|---|---|---|---|---|
| 2023/08/29 | 23,645.0 | 23,680.0 | 23,410.0 | 23,530.0 | 23,530.0 | 41,100 |
| 2023/08/28 | 23,620.0 | 23,795.0 | 23,460.0 | 23,600.0 | 23,600.0 | 79,100 |
| 2023/08/25 | 22,825.0 | 23,555.0 | 22,825.0 | 23,340.0 | 23,340.0 | 101,300 |
| 2023/08/24 | 22,605.0 | 23,055.0 | 22,605.0 | 23,005.0 | 23,005.0 | 83,400 |
| 2023/08/23 | 22,445.0 | 22,825.0 | 22,445.0 | 22,650.0 | 22,650.0 | 43,600 |
| 2023/08/22 | 22,175.0 | 22,670.0 | 22,170.0 | 22,635.0 | 22,635.0 | 52,300 |
| 2023/08/21 | 22,340.0 | 22,520.0 | 22,310.0 | 22,340.0 | 22,340.0 | 49,400 |
| 2023/08/18 | 22,130.0 | 22,305.0 | 22,045.0 | 22,230.0 | 22,230.0 | 61,600 |
| 2023/08/17 | 23,075.0 | 23,075.0 | 22,335.0 | 22,490.0 | 22,490.0 | 62,900 |
| 2023/08/16 | 22,480.0 | 23,290.0 | 22,125.0 | 22,960.0 | 22,960.0 | 118,100 |
| 2023/08/15 | 22,830.0 | 23,480.0 | 22,435.0 | 22,780.0 | 22,780.0 | 241,800 |
| 2023/08/14 | 21,785.0 | 21,905.0 | 21,535.0 | 21,740.0 | 21,740.0 | 128,500 |
| 2023/08/10 | 21,310.0 | 21,750.0 | 21,310.0 | 21,685.0 | 21,685.0 | 65,000 |
| 2023/08/09 | 21,355.0 | 21,400.0 | 21,170.0 | 21,305.0 | 21,305.0 | 61,600 |
| 2023/08/08 | 21,500.0 | 21,945.0 | 21,400.0 | 21,405.0 | 21,405.0 | 105,000 |
| 2023/08/07 | 20,520.0 | 21,200.0 | 20,520.0 | 21,180.0 | 21,180.0 | 72,400 |
| 2023/08/04 | 20,240.0 | 20,525.0 | 20,240.0 | 20,485.0 | 20,485.0 | 48,400 |
| 2023/08/03 | 20,510.0 | 20,515.0 | 20,320.0 | 20,400.0 | 20,400.0 | 52,200 |
| 2023/08/02 | 20,910.0 | 21,045.0 | 20,640.0 | 20,715.0 | 20,715.0 | 40,900 |
| 2023/08/01 | 21,115.0 | 21,245.0 | 21,040.0 | 21,145.0 | 21,145.0 | 34,900 |
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。
