39,304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) |
|---|---|---|---|---|---|---|
| 2018/01/10 | 16,510.0 | 16,560.0 | 16,200.0 | 16,270.0 | 16,270.0 | 86,000 |
| 2018/01/09 | 16,910.0 | 16,920.0 | 16,590.0 | 16,600.0 | 16,600.0 | 79,400 |
| 2018/01/05 | 16,440.0 | 16,820.0 | 16,410.0 | 16,780.0 | 16,780.0 | 89,400 |
| 2018/01/04 | 16,360.0 | 16,400.0 | 16,190.0 | 16,340.0 | 16,340.0 | 70,000 |
| 2017/12/29 | 16,240.0 | 16,330.0 | 16,190.0 | 16,200.0 | 16,200.0 | 41,700 |
| 2017/12/28 | 16,340.0 | 16,360.0 | 16,190.0 | 16,240.0 | 16,240.0 | 28,700 |
| 2017/12/27 | 16,380.0 | 16,430.0 | 16,240.0 | 16,340.0 | 16,340.0 | 31,600 |
| 2017/12/26 | 16,490.0 | 16,580.0 | 16,300.0 | 16,320.0 | 16,320.0 | 41,500 |
| 2017/12/25 | 16,250.0 | 16,460.0 | 16,190.0 | 16,430.0 | 16,430.0 | 58,300 |
| 2017/12/22 | 16,160.0 | 16,190.0 | 16,070.0 | 16,090.0 | 16,090.0 | 44,200 |
| 2017/12/21 | 15,890.0 | 16,160.0 | 15,890.0 | 16,160.0 | 16,160.0 | 67,100 |
| 2017/12/20 | 15,940.0 | 15,970.0 | 15,840.0 | 15,860.0 | 15,860.0 | 39,800 |
| 2017/12/19 | 16,150.0 | 16,190.0 | 15,910.0 | 15,970.0 | 15,970.0 | 56,700 |
| 2017/12/18 | 16,090.0 | 16,150.0 | 16,010.0 | 16,110.0 | 16,110.0 | 58,500 |
| 2017/12/15 | 15,890.0 | 15,930.0 | 15,700.0 | 15,750.0 | 15,750.0 | 131,800 |
| 2017/12/14 | 16,000.0 | 16,090.0 | 15,930.0 | 16,000.0 | 16,000.0 | 69,100 |
| 2017/12/13 | 16,000.0 | 16,060.0 | 15,890.0 | 15,950.0 | 15,950.0 | 62,800 |
| 2017/12/12 | 16,170.0 | 16,180.0 | 16,000.0 | 16,070.0 | 16,070.0 | 53,100 |
| 2017/12/11 | 16,180.0 | 16,240.0 | 16,000.0 | 16,130.0 | 16,130.0 | 53,100 |
| 2017/12/08 | 15,420.0 | 16,250.0 | 15,420.0 | 16,230.0 | 16,230.0 | 183,300 |
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。
