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) |
|---|---|---|---|---|---|---|
| 2017/04/14 | 10,370.0 | 10,450.0 | 10,330.0 | 10,330.0 | 10,330.0 | 49,400 |
| 2017/04/13 | 10,400.0 | 10,480.0 | 10,370.0 | 10,450.0 | 10,450.0 | 81,400 |
| 2017/04/12 | 10,480.0 | 10,480.0 | 10,370.0 | 10,440.0 | 10,440.0 | 98,300 |
| 2017/04/11 | 10,550.0 | 10,590.0 | 10,490.0 | 10,530.0 | 10,530.0 | 54,200 |
| 2017/04/10 | 10,670.0 | 10,680.0 | 10,520.0 | 10,580.0 | 10,580.0 | 58,800 |
| 2017/04/07 | 10,570.0 | 10,610.0 | 10,460.0 | 10,570.0 | 10,570.0 | 114,800 |
| 2017/04/06 | 10,650.0 | 10,680.0 | 10,460.0 | 10,460.0 | 10,460.0 | 127,700 |
| 2017/04/05 | 10,810.0 | 10,840.0 | 10,700.0 | 10,730.0 | 10,730.0 | 98,500 |
| 2017/04/04 | 10,910.0 | 10,960.0 | 10,800.0 | 10,850.0 | 10,850.0 | 86,200 |
| 2017/04/03 | 10,980.0 | 11,010.0 | 10,870.0 | 10,960.0 | 10,960.0 | 63,400 |
| 2017/03/31 | 11,100.0 | 11,110.0 | 10,880.0 | 10,880.0 | 10,880.0 | 92,400 |
| 2017/03/30 | 11,120.0 | 11,130.0 | 10,990.0 | 10,990.0 | 10,990.0 | 73,100 |
| 2017/03/29 | 11,160.0 | 11,190.0 | 11,070.0 | 11,140.0 | 11,140.0 | 69,500 |
| 2017/03/28 | 11,010.0 | 11,130.0 | 10,970.0 | 10,990.0 | 10,990.0 | 131,400 |
| 2017/03/27 | 10,990.0 | 11,030.0 | 10,920.0 | 10,940.0 | 10,940.0 | 145,700 |
| 2017/03/24 | 11,010.0 | 11,110.0 | 11,010.0 | 11,060.0 | 11,060.0 | 83,900 |
| 2017/03/23 | 11,020.0 | 11,130.0 | 10,930.0 | 11,110.0 | 11,110.0 | 65,000 |
| 2017/03/22 | 11,130.0 | 11,150.0 | 11,020.0 | 11,020.0 | 11,020.0 | 64,700 |
| 2017/03/21 | 11,190.0 | 11,240.0 | 11,160.0 | 11,200.0 | 11,200.0 | 67,300 |
| 2017/03/17 | 11,340.0 | 11,350.0 | 11,260.0 | 11,300.0 | 11,300.0 | 70,000 |
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。
