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) |
|---|---|---|---|---|---|---|
| 2016/05/25 | 9,110.0 | 9,220.0 | 9,020.0 | 9,060.0 | 9,060.0 | 145,200 |
| 2016/05/24 | 9,070.0 | 9,080.0 | 8,910.0 | 8,970.0 | 8,970.0 | 132,900 |
| 2016/05/23 | 8,900.0 | 9,130.0 | 8,860.0 | 9,120.0 | 9,120.0 | 334,300 |
| 2016/05/20 | 8,460.0 | 8,800.0 | 8,390.0 | 8,790.0 | 8,790.0 | 177,100 |
| 2016/05/19 | 8,350.0 | 8,420.0 | 8,320.0 | 8,390.0 | 8,390.0 | 66,600 |
| 2016/05/18 | 8,380.0 | 8,430.0 | 8,300.0 | 8,410.0 | 8,410.0 | 79,400 |
| 2016/05/17 | 8,400.0 | 8,440.0 | 8,350.0 | 8,390.0 | 8,390.0 | 80,900 |
| 2016/05/16 | 8,420.0 | 8,490.0 | 8,290.0 | 8,340.0 | 8,340.0 | 53,000 |
| 2016/05/13 | 8,410.0 | 8,470.0 | 8,350.0 | 8,420.0 | 8,420.0 | 78,400 |
| 2016/05/12 | 8,490.0 | 8,490.0 | 8,320.0 | 8,380.0 | 8,380.0 | 46,900 |
| 2016/05/11 | 8,490.0 | 8,520.0 | 8,440.0 | 8,500.0 | 8,500.0 | 50,400 |
| 2016/05/10 | 8,170.0 | 8,420.0 | 8,170.0 | 8,420.0 | 8,420.0 | 73,900 |
| 2016/05/09 | 8,170.0 | 8,230.0 | 8,130.0 | 8,210.0 | 8,210.0 | 49,200 |
| 2016/05/06 | 8,150.0 | 8,210.0 | 8,050.0 | 8,130.0 | 8,130.0 | 100,800 |
| 2016/05/02 | 7,940.0 | 8,150.0 | 7,940.0 | 8,120.0 | 8,120.0 | 74,800 |
| 2016/04/28 | 8,590.0 | 8,590.0 | 8,230.0 | 8,240.0 | 8,240.0 | 100,800 |
| 2016/04/27 | 8,460.0 | 8,690.0 | 8,410.0 | 8,450.0 | 8,450.0 | 136,200 |
| 2016/04/26 | 8,330.0 | 8,420.0 | 8,240.0 | 8,320.0 | 8,320.0 | 57,600 |
| 2016/04/25 | 8,370.0 | 8,420.0 | 8,310.0 | 8,340.0 | 8,340.0 | 51,600 |
| 2016/04/22 | 8,380.0 | 8,470.0 | 8,290.0 | 8,370.0 | 8,370.0 | 67,100 |
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。
