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) |
|---|---|---|---|---|---|---|
| 2018/03/08 | 15,280.0 | 15,370.0 | 15,080.0 | 15,210.0 | 15,210.0 | 158,600 |
| 2018/03/07 | 15,160.0 | 15,330.0 | 15,110.0 | 15,130.0 | 15,130.0 | 102,700 |
| 2018/03/06 | 15,150.0 | 15,370.0 | 15,120.0 | 15,250.0 | 15,250.0 | 111,600 |
| 2018/03/05 | 14,850.0 | 15,190.0 | 14,850.0 | 15,060.0 | 15,060.0 | 128,300 |
| 2018/03/02 | 15,000.0 | 15,150.0 | 14,830.0 | 14,850.0 | 14,850.0 | 154,500 |
| 2018/03/01 | 15,440.0 | 15,480.0 | 15,240.0 | 15,310.0 | 15,310.0 | 89,600 |
| 2018/02/28 | 15,620.0 | 15,750.0 | 15,480.0 | 15,480.0 | 15,480.0 | 126,800 |
| 2018/02/27 | 15,830.0 | 15,850.0 | 15,650.0 | 15,730.0 | 15,730.0 | 82,400 |
| 2018/02/26 | 15,680.0 | 15,770.0 | 15,580.0 | 15,740.0 | 15,740.0 | 57,000 |
| 2018/02/23 | 15,360.0 | 15,600.0 | 15,340.0 | 15,530.0 | 15,530.0 | 67,400 |
| 2018/02/22 | 15,310.0 | 15,430.0 | 15,230.0 | 15,350.0 | 15,350.0 | 90,900 |
| 2018/02/21 | 15,540.0 | 15,590.0 | 15,400.0 | 15,500.0 | 15,500.0 | 69,000 |
| 2018/02/20 | 15,570.0 | 15,610.0 | 15,410.0 | 15,530.0 | 15,530.0 | 65,400 |
| 2018/02/19 | 15,550.0 | 15,670.0 | 15,400.0 | 15,570.0 | 15,570.0 | 62,400 |
| 2018/02/16 | 15,420.0 | 15,550.0 | 15,330.0 | 15,350.0 | 15,350.0 | 111,300 |
| 2018/02/15 | 15,230.0 | 15,340.0 | 15,030.0 | 15,150.0 | 15,150.0 | 179,600 |
| 2018/02/14 | 14,570.0 | 15,080.0 | 14,540.0 | 14,930.0 | 14,930.0 | 166,600 |
| 2018/02/13 | 14,870.0 | 14,900.0 | 14,580.0 | 14,630.0 | 14,630.0 | 95,100 |
| 2018/02/09 | 14,590.0 | 14,920.0 | 14,540.0 | 14,860.0 | 14,860.0 | 109,500 |
| 2018/02/08 | 15,060.0 | 15,240.0 | 14,940.0 | 15,090.0 | 15,090.0 | 68,900 |
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。
