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) |
|---|---|---|---|---|---|---|
| 2015/11/25 | 8,820.0 | 8,820.0 | 8,680.0 | 8,710.0 | 8,710.0 | 76,000 |
| 2015/11/24 | 8,750.0 | 8,850.0 | 8,710.0 | 8,770.0 | 8,770.0 | 139,400 |
| 2015/11/20 | 8,710.0 | 8,810.0 | 8,610.0 | 8,800.0 | 8,800.0 | 130,300 |
| 2015/11/19 | 8,900.0 | 8,900.0 | 8,730.0 | 8,770.0 | 8,770.0 | 92,900 |
| 2015/11/18 | 8,880.0 | 8,900.0 | 8,760.0 | 8,810.0 | 8,810.0 | 109,200 |
| 2015/11/17 | 8,840.0 | 8,850.0 | 8,710.0 | 8,760.0 | 8,760.0 | 141,100 |
| 2015/11/16 | 8,900.0 | 8,920.0 | 8,700.0 | 8,860.0 | 8,860.0 | 198,600 |
| 2015/11/13 | 9,100.0 | 9,380.0 | 8,650.0 | 8,690.0 | 8,690.0 | 488,100 |
| 2015/11/12 | 9,130.0 | 9,220.0 | 9,120.0 | 9,160.0 | 9,160.0 | 160,000 |
| 2015/11/11 | 9,200.0 | 9,310.0 | 9,150.0 | 9,250.0 | 9,250.0 | 157,500 |
| 2015/11/10 | 9,270.0 | 9,320.0 | 9,190.0 | 9,310.0 | 9,310.0 | 108,900 |
| 2015/11/09 | 9,550.0 | 9,550.0 | 9,390.0 | 9,450.0 | 9,450.0 | 117,400 |
| 2015/11/06 | 9,450.0 | 9,520.0 | 9,390.0 | 9,490.0 | 9,490.0 | 108,200 |
| 2015/11/05 | 9,420.0 | 9,450.0 | 9,310.0 | 9,410.0 | 9,410.0 | 99,800 |
| 2015/11/04 | 9,240.0 | 9,430.0 | 9,230.0 | 9,360.0 | 9,360.0 | 118,000 |
| 2015/11/02 | 9,150.0 | 9,280.0 | 9,100.0 | 9,110.0 | 9,110.0 | 91,100 |
| 2015/10/30 | 9,280.0 | 9,410.0 | 9,150.0 | 9,250.0 | 9,250.0 | 174,100 |
| 2015/10/29 | 9,250.0 | 9,380.0 | 9,170.0 | 9,210.0 | 9,210.0 | 622,100 |
| 2015/10/28 | 9,160.0 | 9,200.0 | 9,080.0 | 9,170.0 | 9,170.0 | 118,500 |
| 2015/10/27 | 9,140.0 | 9,270.0 | 9,130.0 | 9,130.0 | 9,130.0 | 112,700 |
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。
