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) |
|---|---|---|---|---|---|---|
| 2017/08/01 | 12,080.0 | 12,180.0 | 12,070.0 | 12,140.0 | 12,140.0 | 67,000 |
| 2017/07/31 | 12,040.0 | 12,200.0 | 12,000.0 | 12,050.0 | 12,050.0 | 227,300 |
| 2017/07/28 | 12,020.0 | 12,140.0 | 11,930.0 | 12,140.0 | 12,140.0 | 85,900 |
| 2017/07/27 | 11,890.0 | 12,080.0 | 11,890.0 | 11,960.0 | 11,960.0 | 91,100 |
| 2017/07/26 | 11,760.0 | 11,910.0 | 11,680.0 | 11,870.0 | 11,870.0 | 73,500 |
| 2017/07/25 | 11,690.0 | 11,760.0 | 11,680.0 | 11,730.0 | 11,730.0 | 67,300 |
| 2017/07/24 | 11,600.0 | 11,690.0 | 11,570.0 | 11,650.0 | 11,650.0 | 41,000 |
| 2017/07/21 | 11,660.0 | 11,690.0 | 11,610.0 | 11,640.0 | 11,640.0 | 36,000 |
| 2017/07/20 | 11,690.0 | 11,770.0 | 11,610.0 | 11,710.0 | 11,710.0 | 59,500 |
| 2017/07/19 | 11,360.0 | 11,690.0 | 11,350.0 | 11,680.0 | 11,680.0 | 101,300 |
| 2017/07/18 | 11,320.0 | 11,350.0 | 11,220.0 | 11,330.0 | 11,330.0 | 62,400 |
| 2017/07/14 | 11,360.0 | 11,380.0 | 11,300.0 | 11,320.0 | 11,320.0 | 55,800 |
| 2017/07/13 | 11,400.0 | 11,420.0 | 11,270.0 | 11,320.0 | 11,320.0 | 59,300 |
| 2017/07/12 | 11,570.0 | 11,570.0 | 11,310.0 | 11,350.0 | 11,350.0 | 107,900 |
| 2017/07/11 | 11,440.0 | 11,640.0 | 11,390.0 | 11,620.0 | 11,620.0 | 153,300 |
| 2017/07/10 | 11,580.0 | 11,600.0 | 11,440.0 | 11,450.0 | 11,450.0 | 69,800 |
| 2017/07/07 | 11,590.0 | 11,650.0 | 11,550.0 | 11,560.0 | 11,560.0 | 64,500 |
| 2017/07/06 | 11,700.0 | 11,770.0 | 11,660.0 | 11,710.0 | 11,710.0 | 69,000 |
| 2017/07/05 | 11,680.0 | 11,770.0 | 11,620.0 | 11,750.0 | 11,750.0 | 63,500 |
| 2017/07/04 | 11,970.0 | 11,970.0 | 11,710.0 | 11,760.0 | 11,760.0 | 71,700 |
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。
