39,287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) |
|---|---|---|---|---|---|---|
| 2018/09/18 | 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 |
| 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 |
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。
