39,230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) |
|---|---|---|---|---|---|---|
| 2019/06/03 | 21,650.0 | 21,760.0 | 21,430.0 | 21,580.0 | 21,580.0 | 118,900 |
| 2019/05/31 | 22,350.0 | 22,480.0 | 21,980.0 | 22,020.0 | 22,020.0 | 95,000 |
| 2019/05/30 | 22,120.0 | 22,300.0 | 22,030.0 | 22,220.0 | 22,220.0 | 68,600 |
| 2019/05/29 | 22,500.0 | 22,580.0 | 22,280.0 | 22,470.0 | 22,470.0 | 82,700 |
| 2019/05/28 | 22,700.0 | 22,720.0 | 22,390.0 | 22,410.0 | 22,410.0 | 99,700 |
| 2019/05/27 | 22,550.0 | 22,690.0 | 22,410.0 | 22,530.0 | 22,530.0 | 73,900 |
| 2019/05/24 | 22,480.0 | 22,720.0 | 22,250.0 | 22,640.0 | 22,640.0 | 91,800 |
| 2019/05/23 | 22,370.0 | 22,540.0 | 22,280.0 | 22,500.0 | 22,500.0 | 148,200 |
| 2019/05/22 | 22,940.0 | 22,980.0 | 22,220.0 | 22,370.0 | 22,370.0 | 205,000 |
| 2019/05/21 | 22,640.0 | 22,990.0 | 22,490.0 | 22,790.0 | 22,790.0 | 199,900 |
| 2019/05/20 | 21,530.0 | 22,700.0 | 21,530.0 | 22,550.0 | 22,550.0 | 225,900 |
| 2019/05/17 | 20,280.0 | 22,200.0 | 20,220.0 | 21,770.0 | 21,770.0 | 237,300 |
| 2019/05/16 | 19,940.0 | 20,420.0 | 19,710.0 | 20,240.0 | 20,240.0 | 119,500 |
| 2019/05/15 | 19,820.0 | 19,940.0 | 19,660.0 | 19,940.0 | 19,940.0 | 45,500 |
| 2019/05/14 | 19,620.0 | 19,820.0 | 19,440.0 | 19,700.0 | 19,700.0 | 77,400 |
| 2019/05/13 | 19,860.0 | 20,030.0 | 19,700.0 | 19,920.0 | 19,920.0 | 53,800 |
| 2019/05/10 | 19,930.0 | 20,060.0 | 19,740.0 | 19,790.0 | 19,790.0 | 55,300 |
| 2019/05/09 | 19,950.0 | 20,010.0 | 19,780.0 | 19,940.0 | 19,940.0 | 50,100 |
| 2019/05/08 | 20,160.0 | 20,280.0 | 20,000.0 | 20,050.0 | 20,050.0 | 83,500 |
| 2019/05/07 | 20,170.0 | 20,700.0 | 20,120.0 | 20,550.0 | 20,550.0 | 73,100 |
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。
