39,299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) |
|---|---|---|---|---|---|---|
| 2018/10/01 | 22,450.0 | 22,520.0 | 22,090.0 | 22,170.0 | 22,170.0 | 94,700 |
| 2018/09/28 | 22,500.0 | 22,680.0 | 22,310.0 | 22,460.0 | 22,460.0 | 108,500 |
| 2018/09/27 | 22,260.0 | 22,510.0 | 22,190.0 | 22,380.0 | 22,380.0 | 118,500 |
| 2018/09/26 | 22,200.0 | 22,480.0 | 22,060.0 | 22,410.0 | 22,410.0 | 86,900 |
| 2018/09/25 | 22,200.0 | 22,260.0 | 21,960.0 | 22,200.0 | 22,200.0 | 155,200 |
| 2018/09/21 | 21,990.0 | 22,490.0 | 21,810.0 | 22,140.0 | 22,140.0 | 214,800 |
| 2018/09/20 | 21,570.0 | 21,960.0 | 21,400.0 | 21,900.0 | 21,900.0 | 148,600 |
| 2018/09/19 | 21,740.0 | 21,860.0 | 21,510.0 | 21,570.0 | 21,570.0 | 145,800 |
| 2018/09/18 | 21,500.0 | 21,540.0 | 21,380.0 | 21,430.0 | 21,430.0 | 138,500 |
| 2018/09/14 | 21,910.0 | 21,990.0 | 21,460.0 | 21,650.0 | 21,650.0 | 104,200 |
| 2018/09/13 | 21,810.0 | 22,010.0 | 21,550.0 | 21,560.0 | 21,560.0 | 91,800 |
| 2018/09/12 | 21,840.0 | 21,930.0 | 21,680.0 | 21,760.0 | 21,760.0 | 79,900 |
| 2018/09/11 | 21,330.0 | 22,050.0 | 21,330.0 | 21,840.0 | 21,840.0 | 157,800 |
| 2018/09/10 | 21,070.0 | 21,290.0 | 21,000.0 | 21,200.0 | 21,200.0 | 124,400 |
| 2018/09/07 | 21,260.0 | 21,860.0 | 21,260.0 | 21,500.0 | 21,500.0 | 174,000 |
| 2018/09/06 | 21,310.0 | 21,560.0 | 21,100.0 | 21,220.0 | 21,220.0 | 94,900 |
| 2018/09/05 | 21,510.0 | 21,740.0 | 21,430.0 | 21,430.0 | 21,430.0 | 123,000 |
| 2018/09/04 | 21,380.0 | 21,760.0 | 21,280.0 | 21,560.0 | 21,560.0 | 116,900 |
| 2018/09/03 | 20,900.0 | 21,370.0 | 20,850.0 | 21,250.0 | 21,250.0 | 95,400 |
| 2018/08/31 | 20,540.0 | 21,180.0 | 20,540.0 | 21,010.0 | 21,010.0 | 165,900 |
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。
