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) |
|---|---|---|---|---|---|---|
| 2015/06/29 | 8,080.0 | 8,150.0 | 8,030.0 | 8,100.0 | 8,100.0 | 110,900 |
| 2015/06/26 | 8,330.0 | 8,330.0 | 8,130.0 | 8,180.0 | 8,180.0 | 164,200 |
| 2015/06/25 | 8,390.0 | 8,510.0 | 8,290.0 | 8,420.0 | 8,420.0 | 136,400 |
| 2015/06/24 | 8,490.0 | 8,520.0 | 8,440.0 | 8,500.0 | 8,500.0 | 72,400 |
| 2015/06/23 | 8,520.0 | 8,530.0 | 8,380.0 | 8,430.0 | 8,430.0 | 113,500 |
| 2015/06/22 | 8,430.0 | 8,510.0 | 8,400.0 | 8,460.0 | 8,460.0 | 60,500 |
| 2015/06/19 | 8,450.0 | 8,520.0 | 8,330.0 | 8,390.0 | 8,390.0 | 227,900 |
| 2015/06/18 | 8,340.0 | 8,420.0 | 8,300.0 | 8,360.0 | 8,360.0 | 70,300 |
| 2015/06/17 | 8,450.0 | 8,530.0 | 8,330.0 | 8,370.0 | 8,370.0 | 139,000 |
| 2015/06/16 | 8,610.0 | 8,630.0 | 8,380.0 | 8,420.0 | 8,420.0 | 209,300 |
| 2015/06/15 | 8,690.0 | 8,720.0 | 8,610.0 | 8,630.0 | 8,630.0 | 92,600 |
| 2015/06/12 | 8,760.0 | 8,850.0 | 8,710.0 | 8,730.0 | 8,730.0 | 116,000 |
| 2015/06/11 | 8,630.0 | 8,750.0 | 8,570.0 | 8,700.0 | 8,700.0 | 65,200 |
| 2015/06/10 | 8,590.0 | 8,630.0 | 8,510.0 | 8,510.0 | 8,510.0 | 68,300 |
| 2015/06/09 | 8,620.0 | 8,710.0 | 8,520.0 | 8,520.0 | 8,520.0 | 101,200 |
| 2015/06/08 | 8,750.0 | 8,750.0 | 8,670.0 | 8,670.0 | 8,670.0 | 55,000 |
| 2015/06/05 | 8,690.0 | 8,810.0 | 8,670.0 | 8,750.0 | 8,750.0 | 66,200 |
| 2015/06/04 | 8,820.0 | 8,820.0 | 8,670.0 | 8,710.0 | 8,710.0 | 70,800 |
| 2015/06/03 | 8,880.0 | 8,880.0 | 8,750.0 | 8,770.0 | 8,770.0 | 52,700 |
| 2015/06/02 | 8,730.0 | 8,930.0 | 8,660.0 | 8,900.0 | 8,900.0 | 81,000 |
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。
