39,236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) |
|---|---|---|---|---|---|---|
| 2019/07/01 | 23,790.0 | 23,900.0 | 23,490.0 | 23,750.0 | 23,750.0 | 72,100 |
| 2019/06/28 | 23,210.0 | 23,490.0 | 23,210.0 | 23,490.0 | 23,490.0 | 69,100 |
| 2019/06/27 | 23,250.0 | 23,470.0 | 23,130.0 | 23,470.0 | 23,470.0 | 77,600 |
| 2019/06/26 | 23,220.0 | 23,490.0 | 23,070.0 | 23,330.0 | 23,330.0 | 75,800 |
| 2019/06/25 | 23,380.0 | 23,800.0 | 23,330.0 | 23,440.0 | 23,440.0 | 145,500 |
| 2019/06/24 | 22,880.0 | 23,410.0 | 22,870.0 | 23,380.0 | 23,380.0 | 57,700 |
| 2019/06/21 | 23,250.0 | 23,330.0 | 22,890.0 | 22,890.0 | 22,890.0 | 86,200 |
| 2019/06/20 | 23,100.0 | 23,380.0 | 23,100.0 | 23,250.0 | 23,250.0 | 66,100 |
| 2019/06/19 | 23,180.0 | 23,260.0 | 22,900.0 | 23,060.0 | 23,060.0 | 75,600 |
| 2019/06/18 | 23,220.0 | 23,370.0 | 22,700.0 | 22,850.0 | 22,850.0 | 110,400 |
| 2019/06/17 | 22,930.0 | 23,330.0 | 22,840.0 | 23,210.0 | 23,210.0 | 169,100 |
| 2019/06/14 | 22,390.0 | 22,880.0 | 22,140.0 | 22,880.0 | 22,880.0 | 111,900 |
| 2019/06/13 | 22,010.0 | 22,280.0 | 21,930.0 | 22,150.0 | 22,150.0 | 91,700 |
| 2019/06/12 | 22,000.0 | 22,140.0 | 21,850.0 | 21,920.0 | 21,920.0 | 94,300 |
| 2019/06/11 | 22,140.0 | 22,170.0 | 21,850.0 | 21,970.0 | 21,970.0 | 52,400 |
| 2019/06/10 | 22,000.0 | 22,040.0 | 21,700.0 | 22,020.0 | 22,020.0 | 64,100 |
| 2019/06/07 | 21,900.0 | 21,990.0 | 21,480.0 | 21,650.0 | 21,650.0 | 74,200 |
| 2019/06/06 | 21,460.0 | 22,070.0 | 21,420.0 | 22,010.0 | 22,010.0 | 106,600 |
| 2019/06/05 | 21,560.0 | 21,750.0 | 21,150.0 | 21,330.0 | 21,330.0 | 147,400 |
| 2019/06/04 | 21,530.0 | 21,570.0 | 20,850.0 | 20,910.0 | 20,910.0 | 121,600 |
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。
