39,261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) |
|---|---|---|---|---|---|---|
| 2018/12/27 | 16,890.0 | 17,230.0 | 16,630.0 | 17,090.0 | 17,090.0 | 99,000 |
| 2018/12/26 | 16,210.0 | 16,540.0 | 15,940.0 | 16,250.0 | 16,250.0 | 107,300 |
| 2018/12/25 | 15,720.0 | 16,280.0 | 15,470.0 | 16,220.0 | 16,220.0 | 132,700 |
| 2018/12/21 | 16,870.0 | 16,990.0 | 16,500.0 | 16,720.0 | 16,720.0 | 116,600 |
| 2018/12/20 | 17,440.0 | 17,510.0 | 16,940.0 | 17,050.0 | 17,050.0 | 116,800 |
| 2018/12/19 | 17,620.0 | 17,800.0 | 17,510.0 | 17,590.0 | 17,590.0 | 72,200 |
| 2018/12/18 | 18,290.0 | 18,290.0 | 17,540.0 | 17,700.0 | 17,700.0 | 136,400 |
| 2018/12/17 | 18,080.0 | 18,620.0 | 17,840.0 | 18,600.0 | 18,600.0 | 130,700 |
| 2018/12/14 | 18,640.0 | 18,690.0 | 18,150.0 | 18,240.0 | 18,240.0 | 73,600 |
| 2018/12/13 | 18,890.0 | 18,900.0 | 18,560.0 | 18,600.0 | 18,600.0 | 80,000 |
| 2018/12/12 | 18,230.0 | 18,730.0 | 18,210.0 | 18,690.0 | 18,690.0 | 76,300 |
| 2018/12/11 | 18,210.0 | 18,300.0 | 17,960.0 | 18,110.0 | 18,110.0 | 60,600 |
| 2018/12/10 | 18,490.0 | 18,490.0 | 17,750.0 | 18,020.0 | 18,020.0 | 142,200 |
| 2018/12/07 | 18,430.0 | 18,810.0 | 18,430.0 | 18,600.0 | 18,600.0 | 142,500 |
| 2018/12/06 | 18,300.0 | 18,470.0 | 18,110.0 | 18,270.0 | 18,270.0 | 112,800 |
| 2018/12/05 | 18,010.0 | 18,420.0 | 18,010.0 | 18,400.0 | 18,400.0 | 89,200 |
| 2018/12/04 | 18,230.0 | 18,620.0 | 18,020.0 | 18,390.0 | 18,390.0 | 176,100 |
| 2018/12/03 | 18,270.0 | 18,490.0 | 18,020.0 | 18,310.0 | 18,310.0 | 82,600 |
| 2018/11/30 | 17,800.0 | 18,140.0 | 17,800.0 | 18,110.0 | 18,110.0 | 244,700 |
| 2018/11/29 | 17,960.0 | 17,980.0 | 17,590.0 | 17,610.0 | 17,610.0 | 67,400 |
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。
