39,263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) |
|---|---|---|---|---|---|---|
| 2018/11/28 | 17,670.0 | 17,880.0 | 17,550.0 | 17,780.0 | 17,780.0 | 94,400 |
| 2018/11/27 | 17,620.0 | 17,780.0 | 17,470.0 | 17,490.0 | 17,490.0 | 55,400 |
| 2018/11/26 | 17,660.0 | 17,810.0 | 17,560.0 | 17,580.0 | 17,580.0 | 74,600 |
| 2018/11/22 | 17,490.0 | 17,820.0 | 17,480.0 | 17,780.0 | 17,780.0 | 84,500 |
| 2018/11/21 | 17,610.0 | 17,730.0 | 17,440.0 | 17,460.0 | 17,460.0 | 112,800 |
| 2018/11/20 | 18,410.0 | 18,560.0 | 17,850.0 | 17,860.0 | 17,860.0 | 113,600 |
| 2018/11/19 | 18,860.0 | 18,970.0 | 18,580.0 | 18,590.0 | 18,590.0 | 57,100 |
| 2018/11/16 | 19,000.0 | 19,100.0 | 18,830.0 | 18,860.0 | 18,860.0 | 137,100 |
| 2018/11/15 | 18,610.0 | 18,850.0 | 18,310.0 | 18,700.0 | 18,700.0 | 107,300 |
| 2018/11/14 | 18,900.0 | 19,000.0 | 18,730.0 | 18,760.0 | 18,760.0 | 147,400 |
| 2018/11/13 | 18,840.0 | 19,030.0 | 18,130.0 | 18,730.0 | 18,730.0 | 198,400 |
| 2018/11/12 | 19,150.0 | 19,440.0 | 19,080.0 | 19,110.0 | 19,110.0 | 73,600 |
| 2018/11/09 | 19,650.0 | 19,680.0 | 19,370.0 | 19,550.0 | 19,550.0 | 90,600 |
| 2018/11/08 | 19,400.0 | 19,750.0 | 19,310.0 | 19,650.0 | 19,650.0 | 94,400 |
| 2018/11/07 | 19,090.0 | 19,270.0 | 18,860.0 | 18,930.0 | 18,930.0 | 128,700 |
| 2018/11/06 | 19,170.0 | 19,230.0 | 18,780.0 | 18,800.0 | 18,800.0 | 96,600 |
| 2018/11/05 | 19,370.0 | 19,660.0 | 19,350.0 | 19,380.0 | 19,380.0 | 115,800 |
| 2018/11/02 | 19,280.0 | 19,700.0 | 19,130.0 | 19,690.0 | 19,690.0 | 143,300 |
| 2018/11/01 | 19,100.0 | 19,200.0 | 18,860.0 | 18,920.0 | 18,920.0 | 133,700 |
| 2018/10/31 | 19,630.0 | 19,730.0 | 19,390.0 | 19,720.0 | 19,720.0 | 120,400 |
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。
