39,304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) |
|---|---|---|---|---|---|---|
| 2017/09/08 | 13,510.0 | 13,650.0 | 13,500.0 | 13,560.0 | 13,560.0 | 81,400 |
| 2017/09/07 | 13,430.0 | 13,550.0 | 13,400.0 | 13,520.0 | 13,520.0 | 55,500 |
| 2017/09/06 | 13,280.0 | 13,520.0 | 13,090.0 | 13,450.0 | 13,450.0 | 86,600 |
| 2017/09/05 | 13,470.0 | 13,610.0 | 13,400.0 | 13,440.0 | 13,440.0 | 93,100 |
| 2017/09/04 | 13,660.0 | 13,680.0 | 13,420.0 | 13,470.0 | 13,470.0 | 70,400 |
| 2017/09/01 | 13,700.0 | 13,770.0 | 13,610.0 | 13,660.0 | 13,660.0 | 153,200 |
| 2017/08/31 | 13,640.0 | 13,690.0 | 13,580.0 | 13,640.0 | 13,640.0 | 129,600 |
| 2017/08/30 | 13,650.0 | 13,650.0 | 13,450.0 | 13,590.0 | 13,590.0 | 133,900 |
| 2017/08/29 | 13,400.0 | 13,600.0 | 13,320.0 | 13,540.0 | 13,540.0 | 118,600 |
| 2017/08/28 | 13,070.0 | 13,420.0 | 13,060.0 | 13,400.0 | 13,400.0 | 155,000 |
| 2017/08/25 | 12,840.0 | 13,090.0 | 12,780.0 | 13,000.0 | 13,000.0 | 121,800 |
| 2017/08/24 | 12,930.0 | 12,930.0 | 12,830.0 | 12,830.0 | 12,830.0 | 56,500 |
| 2017/08/23 | 13,000.0 | 13,050.0 | 12,840.0 | 12,880.0 | 12,880.0 | 67,900 |
| 2017/08/22 | 12,870.0 | 12,870.0 | 12,750.0 | 12,810.0 | 12,810.0 | 62,400 |
| 2017/08/21 | 12,870.0 | 12,880.0 | 12,740.0 | 12,860.0 | 12,860.0 | 72,900 |
| 2017/08/18 | 12,690.0 | 12,840.0 | 12,680.0 | 12,730.0 | 12,730.0 | 87,800 |
| 2017/08/17 | 12,960.0 | 12,980.0 | 12,860.0 | 12,890.0 | 12,890.0 | 78,000 |
| 2017/08/16 | 12,860.0 | 12,950.0 | 12,710.0 | 12,840.0 | 12,840.0 | 132,900 |
| 2017/08/15 | 12,210.0 | 12,920.0 | 12,210.0 | 12,880.0 | 12,880.0 | 225,500 |
| 2017/08/14 | 12,290.0 | 12,510.0 | 11,950.0 | 12,370.0 | 12,370.0 | 223,400 |
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。
