39,057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) |
|---|---|---|---|---|---|---|
| 2018/12/19 | 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 |
| 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 |
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。
