39,296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) |
|---|---|---|---|---|---|---|
| 2015/12/24 | 8,240.0 | 8,250.0 | 8,080.0 | 8,080.0 | 8,080.0 | 72,000 |
| 2015/12/22 | 8,180.0 | 8,340.0 | 8,170.0 | 8,220.0 | 8,220.0 | 115,300 |
| 2015/12/21 | 8,300.0 | 8,340.0 | 8,070.0 | 8,150.0 | 8,150.0 | 163,300 |
| 2015/12/18 | 8,320.0 | 8,490.0 | 8,280.0 | 8,300.0 | 8,300.0 | 104,200 |
| 2015/12/17 | 8,490.0 | 8,520.0 | 8,330.0 | 8,360.0 | 8,360.0 | 89,500 |
| 2015/12/16 | 8,260.0 | 8,350.0 | 8,180.0 | 8,340.0 | 8,340.0 | 104,300 |
| 2015/12/15 | 8,200.0 | 8,300.0 | 8,110.0 | 8,120.0 | 8,120.0 | 86,200 |
| 2015/12/14 | 8,200.0 | 8,300.0 | 8,100.0 | 8,280.0 | 8,280.0 | 90,400 |
| 2015/12/11 | 8,420.0 | 8,470.0 | 8,300.0 | 8,330.0 | 8,330.0 | 157,100 |
| 2015/12/10 | 8,500.0 | 8,510.0 | 8,410.0 | 8,420.0 | 8,420.0 | 139,600 |
| 2015/12/09 | 8,500.0 | 8,620.0 | 8,440.0 | 8,500.0 | 8,500.0 | 176,200 |
| 2015/12/08 | 8,520.0 | 8,590.0 | 8,330.0 | 8,390.0 | 8,390.0 | 138,500 |
| 2015/12/07 | 8,550.0 | 8,600.0 | 8,410.0 | 8,520.0 | 8,520.0 | 169,700 |
| 2015/12/04 | 8,690.0 | 8,710.0 | 8,560.0 | 8,610.0 | 8,610.0 | 126,000 |
| 2015/12/03 | 8,900.0 | 8,960.0 | 8,840.0 | 8,860.0 | 8,860.0 | 75,800 |
| 2015/12/02 | 8,870.0 | 8,880.0 | 8,820.0 | 8,870.0 | 8,870.0 | 56,500 |
| 2015/12/01 | 8,880.0 | 8,900.0 | 8,750.0 | 8,810.0 | 8,810.0 | 101,100 |
| 2015/11/30 | 8,690.0 | 8,870.0 | 8,690.0 | 8,860.0 | 8,860.0 | 162,900 |
| 2015/11/27 | 8,830.0 | 8,830.0 | 8,670.0 | 8,690.0 | 8,690.0 | 92,000 |
| 2015/11/26 | 8,770.0 | 8,890.0 | 8,730.0 | 8,830.0 | 8,830.0 | 105,300 |
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。
