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) |
|---|---|---|---|---|---|---|
| 2018/08/02 | 18,670.0 | 18,960.0 | 18,630.0 | 18,680.0 | 18,680.0 | 116,700 |
| 2018/08/01 | 18,720.0 | 18,730.0 | 18,450.0 | 18,630.0 | 18,630.0 | 109,300 |
| 2018/07/31 | 18,790.0 | 19,000.0 | 18,460.0 | 18,750.0 | 18,750.0 | 265,000 |
| 2018/07/30 | 19,200.0 | 19,260.0 | 18,480.0 | 18,610.0 | 18,610.0 | 151,800 |
| 2018/07/27 | 19,420.0 | 19,550.0 | 19,290.0 | 19,540.0 | 19,540.0 | 53,000 |
| 2018/07/26 | 19,310.0 | 19,480.0 | 19,300.0 | 19,420.0 | 19,420.0 | 49,500 |
| 2018/07/25 | 19,770.0 | 19,830.0 | 19,210.0 | 19,380.0 | 19,380.0 | 147,400 |
| 2018/07/24 | 19,830.0 | 20,030.0 | 19,740.0 | 19,980.0 | 19,980.0 | 51,400 |
| 2018/07/23 | 19,750.0 | 19,970.0 | 19,620.0 | 19,760.0 | 19,760.0 | 50,400 |
| 2018/07/20 | 19,900.0 | 20,000.0 | 19,720.0 | 19,910.0 | 19,910.0 | 64,400 |
| 2018/07/19 | 20,010.0 | 20,160.0 | 19,830.0 | 19,860.0 | 19,860.0 | 50,800 |
| 2018/07/18 | 20,000.0 | 20,160.0 | 19,860.0 | 19,940.0 | 19,940.0 | 60,600 |
| 2018/07/17 | 20,160.0 | 20,160.0 | 19,660.0 | 19,810.0 | 19,810.0 | 83,300 |
| 2018/07/13 | 19,430.0 | 19,810.0 | 19,300.0 | 19,760.0 | 19,760.0 | 96,700 |
| 2018/07/12 | 19,310.0 | 19,630.0 | 19,200.0 | 19,460.0 | 19,460.0 | 101,800 |
| 2018/07/11 | 19,150.0 | 19,450.0 | 19,070.0 | 19,300.0 | 19,300.0 | 118,500 |
| 2018/07/10 | 19,630.0 | 19,650.0 | 19,300.0 | 19,310.0 | 19,310.0 | 112,800 |
| 2018/07/09 | 19,490.0 | 19,920.0 | 19,470.0 | 19,770.0 | 19,770.0 | 70,100 |
| 2018/07/06 | 19,540.0 | 19,690.0 | 19,410.0 | 19,460.0 | 19,460.0 | 95,100 |
| 2018/07/05 | 19,670.0 | 19,870.0 | 19,390.0 | 19,450.0 | 19,450.0 | 59,700 |
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。
