39,233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) |
|---|---|---|---|---|---|---|
| 2024/12/18 | 34,890.0 | 35,240.0 | 34,370.0 | 35,020.0 | 35,020.0 | 48,900 |
| 2024/12/17 | 35,340.0 | 35,340.0 | 34,650.0 | 34,670.0 | 34,670.0 | 84,000 |
| 2024/12/16 | 35,090.0 | 35,330.0 | 34,470.0 | 34,910.0 | 34,910.0 | 80,400 |
| 2024/12/13 | 34,000.0 | 34,940.0 | 33,670.0 | 34,940.0 | 34,940.0 | 96,200 |
| 2024/12/12 | 34,230.0 | 34,760.0 | 34,000.0 | 34,260.0 | 34,260.0 | 68,100 |
| 2024/12/11 | 34,080.0 | 34,200.0 | 33,520.0 | 33,990.0 | 33,990.0 | 70,100 |
| 2024/12/10 | 34,180.0 | 34,330.0 | 33,850.0 | 33,940.0 | 33,940.0 | 57,100 |
| 2024/12/09 | 33,580.0 | 34,080.0 | 33,580.0 | 34,070.0 | 34,070.0 | 61,400 |
| 2024/12/06 | 33,800.0 | 33,800.0 | 33,330.0 | 33,400.0 | 33,400.0 | 44,600 |
| 2024/12/05 | 33,470.0 | 33,940.0 | 33,320.0 | 33,430.0 | 33,430.0 | 69,600 |
| 2024/12/04 | 33,600.0 | 33,660.0 | 33,110.0 | 33,370.0 | 33,370.0 | 66,300 |
| 2024/12/03 | 33,390.0 | 33,800.0 | 33,110.0 | 33,790.0 | 33,790.0 | 86,800 |
| 2024/12/02 | 32,610.0 | 33,130.0 | 32,610.0 | 33,060.0 | 33,060.0 | 45,100 |
| 2024/11/29 | 32,930.0 | 32,950.0 | 32,580.0 | 32,780.0 | 32,780.0 | 31,300 |
| 2024/11/28 | 32,490.0 | 32,870.0 | 32,490.0 | 32,800.0 | 32,800.0 | 28,600 |
| 2024/11/27 | 32,800.0 | 32,980.0 | 32,270.0 | 32,490.0 | 32,490.0 | 44,500 |
| 2024/11/26 | 32,530.0 | 32,890.0 | 32,450.0 | 32,810.0 | 32,810.0 | 40,300 |
| 2024/11/25 | 32,370.0 | 32,800.0 | 31,900.0 | 32,800.0 | 32,800.0 | 195,700 |
| 2024/11/22 | 32,880.0 | 32,900.0 | 32,330.0 | 32,370.0 | 32,370.0 | 66,100 |
| 2024/11/21 | 32,640.0 | 33,000.0 | 32,640.0 | 32,780.0 | 32,780.0 | 39,100 |
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。
