39,162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) |
|---|---|---|---|---|---|---|
| 2020/03/17 | 16,700.0 | 17,900.0 | 16,600.0 | 17,600.0 | 17,600.0 | 149,000 |
| 2020/03/16 | 17,500.0 | 18,090.0 | 17,030.0 | 17,080.0 | 17,080.0 | 105,100 |
| 2020/03/13 | 16,990.0 | 17,940.0 | 16,700.0 | 17,410.0 | 17,410.0 | 180,800 |
| 2020/03/12 | 18,770.0 | 18,950.0 | 17,990.0 | 18,310.0 | 18,310.0 | 146,600 |
| 2020/03/11 | 19,610.0 | 20,300.0 | 19,250.0 | 19,300.0 | 19,300.0 | 133,900 |
| 2020/03/10 | 19,240.0 | 19,970.0 | 18,600.0 | 19,800.0 | 19,800.0 | 133,800 |
| 2020/03/09 | 19,810.0 | 19,960.0 | 19,170.0 | 19,330.0 | 19,330.0 | 101,200 |
| 2020/03/06 | 20,750.0 | 20,970.0 | 20,450.0 | 20,540.0 | 20,540.0 | 118,300 |
| 2020/03/05 | 21,490.0 | 21,490.0 | 21,000.0 | 21,250.0 | 21,250.0 | 175,400 |
| 2020/03/04 | 20,380.0 | 21,750.0 | 20,320.0 | 20,920.0 | 20,920.0 | 160,100 |
| 2020/03/03 | 21,880.0 | 21,990.0 | 20,430.0 | 20,440.0 | 20,440.0 | 183,500 |
| 2020/03/02 | 20,270.0 | 21,580.0 | 20,230.0 | 21,380.0 | 21,380.0 | 206,700 |
| 2020/02/28 | 20,910.0 | 21,050.0 | 20,340.0 | 20,490.0 | 20,490.0 | 198,200 |
| 2020/02/27 | 21,570.0 | 21,670.0 | 21,320.0 | 21,400.0 | 21,400.0 | 184,800 |
| 2020/02/26 | 22,060.0 | 22,280.0 | 21,720.0 | 22,070.0 | 22,070.0 | 137,600 |
| 2020/02/25 | 22,580.0 | 22,580.0 | 22,010.0 | 22,070.0 | 22,070.0 | 195,300 |
| 2020/02/21 | 23,570.0 | 23,800.0 | 23,340.0 | 23,680.0 | 23,680.0 | 131,500 |
| 2020/02/20 | 24,330.0 | 24,380.0 | 23,040.0 | 23,170.0 | 23,170.0 | 198,400 |
| 2020/02/19 | 24,370.0 | 24,520.0 | 23,900.0 | 24,110.0 | 24,110.0 | 132,600 |
| 2020/02/18 | 24,750.0 | 24,960.0 | 23,840.0 | 23,870.0 | 23,870.0 | 232,800 |
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。
