39,320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) |
|---|---|---|---|---|---|---|
| 2019/06/20 | 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 |
| 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 |
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。
