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) |
|---|---|---|---|---|---|---|
| 2016/10/19 | 9,380.0 | 9,470.0 | 9,380.0 | 9,420.0 | 9,420.0 | 50,300 |
| 2016/10/18 | 9,450.0 | 9,490.0 | 9,330.0 | 9,380.0 | 9,380.0 | 79,400 |
| 2016/10/17 | 9,390.0 | 9,450.0 | 9,320.0 | 9,350.0 | 9,350.0 | 93,900 |
| 2016/10/14 | 9,300.0 | 9,500.0 | 9,290.0 | 9,430.0 | 9,430.0 | 193,300 |
| 2016/10/13 | 9,310.0 | 9,350.0 | 9,170.0 | 9,260.0 | 9,260.0 | 118,900 |
| 2016/10/12 | 9,170.0 | 9,380.0 | 9,160.0 | 9,230.0 | 9,230.0 | 200,100 |
| 2016/10/11 | 9,170.0 | 9,170.0 | 9,060.0 | 9,120.0 | 9,120.0 | 118,900 |
| 2016/10/07 | 9,410.0 | 9,420.0 | 9,050.0 | 9,190.0 | 9,190.0 | 247,900 |
| 2016/10/06 | 9,480.0 | 9,480.0 | 9,370.0 | 9,440.0 | 9,440.0 | 156,900 |
| 2016/10/05 | 9,410.0 | 9,480.0 | 9,400.0 | 9,450.0 | 9,450.0 | 91,600 |
| 2016/10/04 | 9,320.0 | 9,390.0 | 9,310.0 | 9,390.0 | 9,390.0 | 72,700 |
| 2016/10/03 | 9,400.0 | 9,420.0 | 9,320.0 | 9,370.0 | 9,370.0 | 70,700 |
| 2016/09/30 | 9,360.0 | 9,460.0 | 9,270.0 | 9,360.0 | 9,360.0 | 134,700 |
| 2016/09/29 | 9,450.0 | 9,470.0 | 9,330.0 | 9,430.0 | 9,430.0 | 106,500 |
| 2016/09/28 | 9,470.0 | 9,540.0 | 9,250.0 | 9,490.0 | 9,490.0 | 121,500 |
| 2016/09/27 | 9,290.0 | 9,380.0 | 9,240.0 | 9,370.0 | 9,370.0 | 214,400 |
| 2016/09/26 | 9,280.0 | 9,380.0 | 9,280.0 | 9,340.0 | 9,340.0 | 54,700 |
| 2016/09/23 | 9,110.0 | 9,290.0 | 9,050.0 | 9,280.0 | 9,280.0 | 118,500 |
| 2016/09/21 | 9,140.0 | 9,270.0 | 9,050.0 | 9,230.0 | 9,230.0 | 113,800 |
| 2016/09/20 | 9,060.0 | 9,200.0 | 8,990.0 | 9,150.0 | 9,150.0 | 82,000 |
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。
