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) |
|---|---|---|---|---|---|---|
| 2019/02/28 | 20,060.0 | 20,150.0 | 19,910.0 | 19,950.0 | 19,950.0 | 134,200 |
| 2019/02/27 | 20,280.0 | 20,340.0 | 20,070.0 | 20,180.0 | 20,180.0 | 129,300 |
| 2019/02/26 | 20,200.0 | 20,430.0 | 20,180.0 | 20,430.0 | 20,430.0 | 81,500 |
| 2019/02/25 | 20,150.0 | 20,210.0 | 19,970.0 | 20,080.0 | 20,080.0 | 74,600 |
| 2019/02/22 | 19,940.0 | 20,270.0 | 19,910.0 | 20,090.0 | 20,090.0 | 82,100 |
| 2019/02/21 | 19,920.0 | 20,200.0 | 19,660.0 | 19,900.0 | 19,900.0 | 132,600 |
| 2019/02/20 | 20,050.0 | 20,290.0 | 20,050.0 | 20,290.0 | 20,290.0 | 57,100 |
| 2019/02/19 | 20,000.0 | 20,100.0 | 19,890.0 | 20,100.0 | 20,100.0 | 71,500 |
| 2019/02/18 | 19,770.0 | 20,040.0 | 19,630.0 | 20,000.0 | 20,000.0 | 90,800 |
| 2019/02/15 | 19,400.0 | 19,750.0 | 19,400.0 | 19,630.0 | 19,630.0 | 102,100 |
| 2019/02/14 | 19,270.0 | 19,660.0 | 19,170.0 | 19,640.0 | 19,640.0 | 132,500 |
| 2019/02/13 | 18,130.0 | 19,940.0 | 17,990.0 | 19,330.0 | 19,330.0 | 220,800 |
| 2019/02/12 | 17,730.0 | 18,110.0 | 17,650.0 | 18,050.0 | 18,050.0 | 53,500 |
| 2019/02/08 | 17,520.0 | 17,840.0 | 17,520.0 | 17,700.0 | 17,700.0 | 47,900 |
| 2019/02/07 | 17,720.0 | 17,840.0 | 17,620.0 | 17,730.0 | 17,730.0 | 37,500 |
| 2019/02/06 | 17,900.0 | 17,970.0 | 17,810.0 | 17,900.0 | 17,900.0 | 58,800 |
| 2019/02/05 | 17,760.0 | 17,900.0 | 17,700.0 | 17,880.0 | 17,880.0 | 52,900 |
| 2019/02/04 | 17,700.0 | 17,920.0 | 17,610.0 | 17,900.0 | 17,900.0 | 55,500 |
| 2019/02/01 | 17,410.0 | 17,840.0 | 17,410.0 | 17,670.0 | 17,670.0 | 52,700 |
| 2019/01/31 | 17,560.0 | 17,560.0 | 17,290.0 | 17,380.0 | 17,380.0 | 66,600 |
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。
