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) |
|---|---|---|---|---|---|---|
| 2018/08/30 | 20,560.0 | 21,100.0 | 20,470.0 | 20,680.0 | 20,680.0 | 153,900 |
| 2018/08/29 | 20,190.0 | 20,710.0 | 20,160.0 | 20,470.0 | 20,470.0 | 131,800 |
| 2018/08/28 | 20,020.0 | 20,120.0 | 19,900.0 | 20,040.0 | 20,040.0 | 95,400 |
| 2018/08/27 | 19,850.0 | 20,050.0 | 19,750.0 | 19,980.0 | 19,980.0 | 53,100 |
| 2018/08/24 | 19,780.0 | 19,870.0 | 19,350.0 | 19,860.0 | 19,860.0 | 121,700 |
| 2018/08/23 | 19,300.0 | 19,480.0 | 19,100.0 | 19,410.0 | 19,410.0 | 150,400 |
| 2018/08/22 | 19,460.0 | 19,960.0 | 19,430.0 | 19,470.0 | 19,470.0 | 118,900 |
| 2018/08/21 | 19,660.0 | 19,690.0 | 19,310.0 | 19,340.0 | 19,340.0 | 143,600 |
| 2018/08/20 | 19,760.0 | 19,950.0 | 19,610.0 | 19,660.0 | 19,660.0 | 94,000 |
| 2018/08/17 | 20,220.0 | 20,460.0 | 19,850.0 | 19,990.0 | 19,990.0 | 99,800 |
| 2018/08/16 | 20,890.0 | 20,900.0 | 20,010.0 | 20,110.0 | 20,110.0 | 204,600 |
| 2018/08/15 | 20,550.0 | 21,290.0 | 19,720.0 | 21,040.0 | 21,040.0 | 315,000 |
| 2018/08/14 | 18,250.0 | 20,990.0 | 18,150.0 | 20,970.0 | 20,970.0 | 415,800 |
| 2018/08/13 | 18,350.0 | 18,480.0 | 18,160.0 | 18,230.0 | 18,230.0 | 84,500 |
| 2018/08/10 | 18,520.0 | 18,590.0 | 18,340.0 | 18,350.0 | 18,350.0 | 53,700 |
| 2018/08/09 | 18,600.0 | 18,670.0 | 18,430.0 | 18,520.0 | 18,520.0 | 40,000 |
| 2018/08/08 | 18,460.0 | 18,710.0 | 18,460.0 | 18,480.0 | 18,480.0 | 65,800 |
| 2018/08/07 | 18,370.0 | 18,500.0 | 18,240.0 | 18,480.0 | 18,480.0 | 64,000 |
| 2018/08/06 | 18,300.0 | 18,460.0 | 18,250.0 | 18,320.0 | 18,320.0 | 74,400 |
| 2018/08/03 | 18,690.0 | 18,720.0 | 18,360.0 | 18,400.0 | 18,400.0 | 78,200 |
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。
