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) |
|---|---|---|---|---|---|---|
| 2017/02/16 | 10,760.0 | 10,890.0 | 10,710.0 | 10,890.0 | 10,890.0 | 134,000 |
| 2017/02/15 | 10,610.0 | 10,790.0 | 10,580.0 | 10,690.0 | 10,690.0 | 156,200 |
| 2017/02/14 | 10,780.0 | 10,780.0 | 10,330.0 | 10,400.0 | 10,400.0 | 174,400 |
| 2017/02/13 | 10,740.0 | 10,740.0 | 10,570.0 | 10,720.0 | 10,720.0 | 82,400 |
| 2017/02/10 | 10,480.0 | 10,650.0 | 10,470.0 | 10,650.0 | 10,650.0 | 97,600 |
| 2017/02/09 | 10,420.0 | 10,460.0 | 10,350.0 | 10,400.0 | 10,400.0 | 75,000 |
| 2017/02/08 | 10,410.0 | 10,440.0 | 10,320.0 | 10,440.0 | 10,440.0 | 74,300 |
| 2017/02/07 | 10,380.0 | 10,480.0 | 10,360.0 | 10,440.0 | 10,440.0 | 63,200 |
| 2017/02/06 | 10,440.0 | 10,480.0 | 10,400.0 | 10,440.0 | 10,440.0 | 97,100 |
| 2017/02/03 | 10,360.0 | 10,490.0 | 10,350.0 | 10,400.0 | 10,400.0 | 109,400 |
| 2017/02/02 | 10,420.0 | 10,490.0 | 10,310.0 | 10,360.0 | 10,360.0 | 101,200 |
| 2017/02/01 | 10,310.0 | 10,350.0 | 10,120.0 | 10,350.0 | 10,350.0 | 109,500 |
| 2017/01/31 | 10,310.0 | 10,370.0 | 10,190.0 | 10,330.0 | 10,330.0 | 124,700 |
| 2017/01/30 | 10,380.0 | 10,400.0 | 10,260.0 | 10,360.0 | 10,360.0 | 97,400 |
| 2017/01/27 | 10,500.0 | 10,550.0 | 10,430.0 | 10,450.0 | 10,450.0 | 91,200 |
| 2017/01/26 | 10,450.0 | 10,470.0 | 10,360.0 | 10,390.0 | 10,390.0 | 123,700 |
| 2017/01/25 | 10,560.0 | 10,630.0 | 10,450.0 | 10,520.0 | 10,520.0 | 90,700 |
| 2017/01/24 | 10,430.0 | 10,530.0 | 10,410.0 | 10,490.0 | 10,490.0 | 71,300 |
| 2017/01/23 | 10,430.0 | 10,490.0 | 10,420.0 | 10,430.0 | 10,430.0 | 62,800 |
| 2017/01/20 | 10,560.0 | 10,630.0 | 10,510.0 | 10,580.0 | 10,580.0 | 76,000 |
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。
