39,319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) |
|---|---|---|---|---|---|---|
| 2017/10/27 | 14,830.0 | 14,950.0 | 14,680.0 | 14,830.0 | 14,830.0 | 67,800 |
| 2017/10/26 | 14,680.0 | 14,750.0 | 14,570.0 | 14,610.0 | 14,610.0 | 55,000 |
| 2017/10/25 | 14,840.0 | 14,870.0 | 14,690.0 | 14,720.0 | 14,720.0 | 52,300 |
| 2017/10/24 | 14,670.0 | 14,830.0 | 14,670.0 | 14,830.0 | 14,830.0 | 56,200 |
| 2017/10/23 | 14,830.0 | 14,850.0 | 14,600.0 | 14,670.0 | 14,670.0 | 98,800 |
| 2017/10/20 | 14,250.0 | 14,750.0 | 14,240.0 | 14,680.0 | 14,680.0 | 164,900 |
| 2017/10/19 | 13,830.0 | 14,150.0 | 13,800.0 | 14,130.0 | 14,130.0 | 98,600 |
| 2017/10/18 | 13,980.0 | 13,990.0 | 13,720.0 | 13,760.0 | 13,760.0 | 90,800 |
| 2017/10/17 | 13,810.0 | 13,900.0 | 13,730.0 | 13,900.0 | 13,900.0 | 76,800 |
| 2017/10/16 | 13,800.0 | 13,910.0 | 13,790.0 | 13,790.0 | 13,790.0 | 86,700 |
| 2017/10/13 | 13,750.0 | 13,830.0 | 13,710.0 | 13,770.0 | 13,770.0 | 104,900 |
| 2017/10/12 | 13,760.0 | 13,890.0 | 13,730.0 | 13,780.0 | 13,780.0 | 44,700 |
| 2017/10/11 | 13,790.0 | 13,840.0 | 13,750.0 | 13,760.0 | 13,760.0 | 63,600 |
| 2017/10/10 | 13,880.0 | 13,980.0 | 13,810.0 | 13,970.0 | 13,970.0 | 58,300 |
| 2017/10/06 | 13,920.0 | 13,960.0 | 13,760.0 | 13,900.0 | 13,900.0 | 70,300 |
| 2017/10/05 | 13,940.0 | 13,960.0 | 13,790.0 | 13,810.0 | 13,810.0 | 37,200 |
| 2017/10/04 | 13,870.0 | 13,940.0 | 13,820.0 | 13,900.0 | 13,900.0 | 50,800 |
| 2017/10/03 | 13,920.0 | 13,920.0 | 13,720.0 | 13,770.0 | 13,770.0 | 46,800 |
| 2017/10/02 | 14,100.0 | 14,130.0 | 13,790.0 | 13,810.0 | 13,810.0 | 59,700 |
| 2017/09/29 | 13,810.0 | 14,130.0 | 13,800.0 | 14,100.0 | 14,100.0 | 113,400 |
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。
