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) |
|---|---|---|---|---|---|---|
| 2018/04/06 | 17,680.0 | 17,790.0 | 17,610.0 | 17,630.0 | 17,630.0 | 107,300 |
| 2018/04/05 | 17,970.0 | 18,060.0 | 17,780.0 | 17,830.0 | 17,830.0 | 72,900 |
| 2018/04/04 | 17,430.0 | 17,910.0 | 17,430.0 | 17,820.0 | 17,820.0 | 106,000 |
| 2018/04/03 | 16,850.0 | 17,320.0 | 16,830.0 | 17,260.0 | 17,260.0 | 62,200 |
| 2018/04/02 | 16,910.0 | 17,190.0 | 16,890.0 | 17,060.0 | 17,060.0 | 41,100 |
| 2018/03/30 | 17,040.0 | 17,100.0 | 16,840.0 | 17,010.0 | 17,010.0 | 69,100 |
| 2018/03/29 | 16,900.0 | 17,040.0 | 16,820.0 | 16,970.0 | 16,970.0 | 116,400 |
| 2018/03/28 | 16,620.0 | 16,910.0 | 16,580.0 | 16,770.0 | 16,770.0 | 115,800 |
| 2018/03/27 | 16,500.0 | 16,930.0 | 16,430.0 | 16,910.0 | 16,910.0 | 200,500 |
| 2018/03/26 | 15,730.0 | 16,350.0 | 15,330.0 | 16,310.0 | 16,310.0 | 263,700 |
| 2018/03/23 | 15,270.0 | 15,460.0 | 15,190.0 | 15,330.0 | 15,330.0 | 120,700 |
| 2018/03/22 | 15,120.0 | 15,690.0 | 15,030.0 | 15,670.0 | 15,670.0 | 98,000 |
| 2018/03/20 | 15,730.0 | 15,750.0 | 15,070.0 | 15,140.0 | 15,140.0 | 121,900 |
| 2018/03/19 | 15,790.0 | 15,970.0 | 15,720.0 | 15,800.0 | 15,800.0 | 121,800 |
| 2018/03/16 | 15,610.0 | 15,800.0 | 15,610.0 | 15,720.0 | 15,720.0 | 90,000 |
| 2018/03/15 | 15,390.0 | 15,820.0 | 15,350.0 | 15,760.0 | 15,760.0 | 90,200 |
| 2018/03/14 | 15,330.0 | 15,460.0 | 15,300.0 | 15,420.0 | 15,420.0 | 56,100 |
| 2018/03/13 | 15,500.0 | 15,540.0 | 15,260.0 | 15,390.0 | 15,390.0 | 99,900 |
| 2018/03/12 | 15,230.0 | 15,520.0 | 15,210.0 | 15,470.0 | 15,470.0 | 94,900 |
| 2018/03/09 | 15,490.0 | 15,500.0 | 15,070.0 | 15,090.0 | 15,090.0 | 119,000 |
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。
