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) |
|---|---|---|---|---|---|---|
| 2014/07/04 | 7,490.0 | 7,530.0 | 7,450.0 | 7,500.0 | 7,500.0 | 173,800 |
| 2014/07/03 | 7,570.0 | 7,570.0 | 7,450.0 | 7,470.0 | 7,470.0 | 167,000 |
| 2014/07/02 | 7,680.0 | 7,680.0 | 7,570.0 | 7,590.0 | 7,590.0 | 166,100 |
| 2014/07/01 | 7,690.0 | 7,700.0 | 7,610.0 | 7,670.0 | 7,670.0 | 196,300 |
| 2014/06/30 | 7,680.0 | 7,760.0 | 7,550.0 | 7,650.0 | 7,650.0 | 268,200 |
| 2014/06/27 | 7,650.0 | 7,700.0 | 7,560.0 | 7,640.0 | 7,640.0 | 276,600 |
| 2014/06/26 | 7,560.0 | 7,630.0 | 7,520.0 | 7,610.0 | 7,610.0 | 297,900 |
| 2014/06/25 | 7,340.0 | 7,530.0 | 7,340.0 | 7,500.0 | 7,500.0 | 298,600 |
| 2014/06/24 | 7,400.0 | 7,500.0 | 7,400.0 | 7,460.0 | 7,460.0 | 234,300 |
| 2014/06/23 | 7,590.0 | 7,590.0 | 7,450.0 | 7,480.0 | 7,480.0 | 316,500 |
| 2014/06/20 | 7,570.0 | 7,610.0 | 7,500.0 | 7,610.0 | 7,610.0 | 225,000 |
| 2014/06/19 | 7,630.0 | 7,650.0 | 7,520.0 | 7,600.0 | 7,600.0 | 198,900 |
| 2014/06/18 | 7,640.0 | 7,680.0 | 7,570.0 | 7,660.0 | 7,660.0 | 133,000 |
| 2014/06/17 | 7,610.0 | 7,640.0 | 7,560.0 | 7,590.0 | 7,590.0 | 154,100 |
| 2014/06/16 | 7,680.0 | 7,700.0 | 7,600.0 | 7,610.0 | 7,610.0 | 135,200 |
| 2014/06/13 | 7,670.0 | 7,730.0 | 7,630.0 | 7,730.0 | 7,730.0 | 171,800 |
| 2014/06/12 | 7,760.0 | 7,760.0 | 7,590.0 | 7,700.0 | 7,700.0 | 250,300 |
| 2014/06/11 | 7,760.0 | 7,790.0 | 7,630.0 | 7,730.0 | 7,730.0 | 252,400 |
| 2014/06/10 | 7,900.0 | 7,950.0 | 7,760.0 | 7,800.0 | 7,800.0 | 181,700 |
| 2014/06/09 | 7,900.0 | 7,950.0 | 7,840.0 | 7,890.0 | 7,890.0 | 242,000 |
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。
