39,285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) |
|---|---|---|---|---|---|---|
| 2017/09/28 | 13,710.0 | 13,830.0 | 13,600.0 | 13,830.0 | 13,830.0 | 43,900 |
| 2017/09/27 | 13,710.0 | 13,750.0 | 13,610.0 | 13,670.0 | 13,670.0 | 42,800 |
| 2017/09/26 | 13,660.0 | 13,740.0 | 13,550.0 | 13,720.0 | 13,720.0 | 121,700 |
| 2017/09/25 | 13,520.0 | 13,730.0 | 13,510.0 | 13,700.0 | 13,700.0 | 90,000 |
| 2017/09/22 | 13,510.0 | 13,610.0 | 13,480.0 | 13,560.0 | 13,560.0 | 104,600 |
| 2017/09/21 | 13,780.0 | 13,780.0 | 13,580.0 | 13,600.0 | 13,600.0 | 133,800 |
| 2017/09/20 | 13,710.0 | 13,890.0 | 13,650.0 | 13,890.0 | 13,890.0 | 74,400 |
| 2017/09/19 | 13,890.0 | 13,910.0 | 13,640.0 | 13,700.0 | 13,700.0 | 109,300 |
| 2017/09/15 | 13,670.0 | 13,840.0 | 13,630.0 | 13,830.0 | 13,830.0 | 109,700 |
| 2017/09/14 | 13,970.0 | 13,980.0 | 13,740.0 | 13,780.0 | 13,780.0 | 98,000 |
| 2017/09/13 | 13,870.0 | 14,090.0 | 13,860.0 | 14,070.0 | 14,070.0 | 97,600 |
| 2017/09/12 | 13,780.0 | 13,810.0 | 13,690.0 | 13,800.0 | 13,800.0 | 53,900 |
| 2017/09/11 | 13,540.0 | 13,740.0 | 13,460.0 | 13,740.0 | 13,740.0 | 70,000 |
| 2017/09/08 | 13,510.0 | 13,650.0 | 13,500.0 | 13,560.0 | 13,560.0 | 81,400 |
| 2017/09/07 | 13,430.0 | 13,550.0 | 13,400.0 | 13,520.0 | 13,520.0 | 55,500 |
| 2017/09/06 | 13,280.0 | 13,520.0 | 13,090.0 | 13,450.0 | 13,450.0 | 86,600 |
| 2017/09/05 | 13,470.0 | 13,610.0 | 13,400.0 | 13,440.0 | 13,440.0 | 93,100 |
| 2017/09/04 | 13,660.0 | 13,680.0 | 13,420.0 | 13,470.0 | 13,470.0 | 70,400 |
| 2017/09/01 | 13,700.0 | 13,770.0 | 13,610.0 | 13,660.0 | 13,660.0 | 153,200 |
| 2017/08/31 | 13,640.0 | 13,690.0 | 13,580.0 | 13,640.0 | 13,640.0 | 129,600 |
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。
