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) |
|---|---|---|---|---|---|---|
| 2016/09/16 | 8,970.0 | 9,130.0 | 8,960.0 | 9,130.0 | 9,130.0 | 114,800 |
| 2016/09/15 | 9,060.0 | 9,060.0 | 8,930.0 | 8,970.0 | 8,970.0 | 70,900 |
| 2016/09/14 | 9,160.0 | 9,270.0 | 9,060.0 | 9,080.0 | 9,080.0 | 100,100 |
| 2016/09/13 | 9,150.0 | 9,260.0 | 9,150.0 | 9,220.0 | 9,220.0 | 61,100 |
| 2016/09/12 | 9,240.0 | 9,260.0 | 9,150.0 | 9,200.0 | 9,200.0 | 77,000 |
| 2016/09/09 | 9,420.0 | 9,440.0 | 9,270.0 | 9,270.0 | 9,270.0 | 123,000 |
| 2016/09/08 | 9,490.0 | 9,490.0 | 9,410.0 | 9,490.0 | 9,490.0 | 65,500 |
| 2016/09/07 | 9,460.0 | 9,670.0 | 9,430.0 | 9,500.0 | 9,500.0 | 217,800 |
| 2016/09/06 | 9,290.0 | 9,450.0 | 9,240.0 | 9,420.0 | 9,420.0 | 112,400 |
| 2016/09/05 | 9,540.0 | 9,550.0 | 9,370.0 | 9,390.0 | 9,390.0 | 99,400 |
| 2016/09/02 | 9,400.0 | 9,570.0 | 9,360.0 | 9,410.0 | 9,410.0 | 113,500 |
| 2016/09/01 | 9,330.0 | 9,480.0 | 9,260.0 | 9,460.0 | 9,460.0 | 195,600 |
| 2016/08/31 | 9,270.0 | 9,300.0 | 9,150.0 | 9,300.0 | 9,300.0 | 111,200 |
| 2016/08/30 | 9,290.0 | 9,330.0 | 9,240.0 | 9,270.0 | 9,270.0 | 77,700 |
| 2016/08/29 | 9,300.0 | 9,370.0 | 9,200.0 | 9,290.0 | 9,290.0 | 66,700 |
| 2016/08/26 | 9,270.0 | 9,400.0 | 9,260.0 | 9,320.0 | 9,320.0 | 151,000 |
| 2016/08/25 | 9,100.0 | 9,360.0 | 9,100.0 | 9,270.0 | 9,270.0 | 154,100 |
| 2016/08/24 | 8,730.0 | 9,080.0 | 8,730.0 | 9,040.0 | 9,040.0 | 122,500 |
| 2016/08/23 | 8,710.0 | 8,830.0 | 8,680.0 | 8,830.0 | 8,830.0 | 106,900 |
| 2016/08/22 | 8,910.0 | 8,950.0 | 8,760.0 | 8,770.0 | 8,770.0 | 105,400 |
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。
