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) |
|---|---|---|---|---|---|---|
| 2019/01/30 | 17,380.0 | 17,380.0 | 17,170.0 | 17,180.0 | 17,180.0 | 61,100 |
| 2019/01/29 | 17,070.0 | 17,380.0 | 16,990.0 | 17,340.0 | 17,340.0 | 67,000 |
| 2019/01/28 | 17,170.0 | 17,200.0 | 16,910.0 | 17,020.0 | 17,020.0 | 68,600 |
| 2019/01/25 | 17,230.0 | 17,380.0 | 17,120.0 | 17,120.0 | 17,120.0 | 49,700 |
| 2019/01/24 | 17,170.0 | 17,390.0 | 17,080.0 | 17,270.0 | 17,270.0 | 40,200 |
| 2019/01/23 | 17,260.0 | 17,360.0 | 17,110.0 | 17,210.0 | 17,210.0 | 37,100 |
| 2019/01/22 | 17,440.0 | 17,530.0 | 17,220.0 | 17,270.0 | 17,270.0 | 40,200 |
| 2019/01/21 | 17,400.0 | 17,580.0 | 17,180.0 | 17,430.0 | 17,430.0 | 56,800 |
| 2019/01/18 | 17,140.0 | 17,480.0 | 17,110.0 | 17,300.0 | 17,300.0 | 37,300 |
| 2019/01/17 | 17,100.0 | 17,210.0 | 16,960.0 | 17,140.0 | 17,140.0 | 72,400 |
| 2019/01/16 | 17,350.0 | 17,450.0 | 17,060.0 | 17,120.0 | 17,120.0 | 102,200 |
| 2019/01/15 | 17,600.0 | 18,130.0 | 17,490.0 | 17,590.0 | 17,590.0 | 108,400 |
| 2019/01/11 | 17,170.0 | 17,490.0 | 17,170.0 | 17,290.0 | 17,290.0 | 66,300 |
| 2019/01/10 | 17,100.0 | 17,320.0 | 17,030.0 | 17,030.0 | 17,030.0 | 94,100 |
| 2019/01/09 | 17,300.0 | 17,550.0 | 17,200.0 | 17,330.0 | 17,330.0 | 78,900 |
| 2019/01/08 | 17,330.0 | 17,510.0 | 16,990.0 | 16,990.0 | 16,990.0 | 94,500 |
| 2019/01/07 | 17,090.0 | 17,370.0 | 16,950.0 | 17,120.0 | 17,120.0 | 86,100 |
| 2019/01/04 | 16,770.0 | 16,950.0 | 16,400.0 | 16,760.0 | 16,760.0 | 108,500 |
| 2018/12/28 | 17,140.0 | 17,270.0 | 16,910.0 | 17,170.0 | 17,170.0 | 137,000 |
| 2018/12/27 | 16,890.0 | 17,230.0 | 16,630.0 | 17,090.0 | 17,090.0 | 99,000 |
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。
