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) |
|---|---|---|---|---|---|---|
| 2017/05/17 | 10,790.0 | 10,840.0 | 10,730.0 | 10,760.0 | 10,760.0 | 89,900 |
| 2017/05/16 | 10,880.0 | 10,920.0 | 10,790.0 | 10,810.0 | 10,810.0 | 64,400 |
| 2017/05/15 | 10,760.0 | 10,880.0 | 10,740.0 | 10,860.0 | 10,860.0 | 88,200 |
| 2017/05/12 | 10,830.0 | 10,940.0 | 10,810.0 | 10,840.0 | 10,840.0 | 81,900 |
| 2017/05/11 | 10,900.0 | 10,940.0 | 10,870.0 | 10,880.0 | 10,880.0 | 73,400 |
| 2017/05/10 | 10,880.0 | 10,900.0 | 10,730.0 | 10,880.0 | 10,880.0 | 163,800 |
| 2017/05/09 | 10,920.0 | 11,000.0 | 10,860.0 | 10,920.0 | 10,920.0 | 160,900 |
| 2017/05/08 | 10,740.0 | 10,920.0 | 10,740.0 | 10,880.0 | 10,880.0 | 298,900 |
| 2017/05/02 | 10,680.0 | 10,760.0 | 10,600.0 | 10,620.0 | 10,620.0 | 93,200 |
| 2017/05/01 | 10,660.0 | 10,670.0 | 10,620.0 | 10,640.0 | 10,640.0 | 54,000 |
| 2017/04/28 | 10,780.0 | 10,800.0 | 10,660.0 | 10,700.0 | 10,700.0 | 78,300 |
| 2017/04/27 | 10,780.0 | 10,800.0 | 10,710.0 | 10,740.0 | 10,740.0 | 85,500 |
| 2017/04/26 | 10,800.0 | 10,850.0 | 10,720.0 | 10,780.0 | 10,780.0 | 84,400 |
| 2017/04/25 | 10,730.0 | 10,890.0 | 10,730.0 | 10,880.0 | 10,880.0 | 65,400 |
| 2017/04/24 | 10,820.0 | 10,850.0 | 10,760.0 | 10,810.0 | 10,810.0 | 61,700 |
| 2017/04/21 | 10,570.0 | 10,740.0 | 10,570.0 | 10,720.0 | 10,720.0 | 61,500 |
| 2017/04/20 | 10,580.0 | 10,680.0 | 10,580.0 | 10,600.0 | 10,600.0 | 61,700 |
| 2017/04/19 | 10,410.0 | 10,640.0 | 10,410.0 | 10,590.0 | 10,590.0 | 93,400 |
| 2017/04/18 | 10,450.0 | 10,500.0 | 10,400.0 | 10,430.0 | 10,430.0 | 54,200 |
| 2017/04/17 | 10,230.0 | 10,440.0 | 10,230.0 | 10,420.0 | 10,420.0 | 43,800 |
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。
