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) |
|---|---|---|---|---|---|---|
| 2017/07/03 | 11,900.0 | 11,990.0 | 11,840.0 | 11,900.0 | 11,900.0 | 104,800 |
| 2017/06/30 | 11,710.0 | 11,830.0 | 11,670.0 | 11,820.0 | 11,820.0 | 114,000 |
| 2017/06/29 | 11,710.0 | 11,860.0 | 11,650.0 | 11,810.0 | 11,810.0 | 93,600 |
| 2017/06/28 | 11,650.0 | 11,790.0 | 11,610.0 | 11,650.0 | 11,650.0 | 97,100 |
| 2017/06/27 | 11,650.0 | 11,820.0 | 11,520.0 | 11,750.0 | 11,750.0 | 136,200 |
| 2017/06/26 | 11,370.0 | 11,580.0 | 11,350.0 | 11,570.0 | 11,570.0 | 83,400 |
| 2017/06/23 | 11,420.0 | 11,460.0 | 11,320.0 | 11,360.0 | 11,360.0 | 79,800 |
| 2017/06/22 | 11,430.0 | 11,430.0 | 11,280.0 | 11,300.0 | 11,300.0 | 70,600 |
| 2017/06/21 | 11,400.0 | 11,410.0 | 11,340.0 | 11,380.0 | 11,380.0 | 60,600 |
| 2017/06/20 | 11,340.0 | 11,480.0 | 11,240.0 | 11,450.0 | 11,450.0 | 105,200 |
| 2017/06/19 | 11,180.0 | 11,300.0 | 11,180.0 | 11,300.0 | 11,300.0 | 60,500 |
| 2017/06/16 | 11,320.0 | 11,330.0 | 11,230.0 | 11,270.0 | 11,270.0 | 53,900 |
| 2017/06/15 | 11,240.0 | 11,300.0 | 11,150.0 | 11,240.0 | 11,240.0 | 62,300 |
| 2017/06/14 | 11,300.0 | 11,370.0 | 11,240.0 | 11,240.0 | 11,240.0 | 53,600 |
| 2017/06/13 | 11,320.0 | 11,430.0 | 11,290.0 | 11,330.0 | 11,330.0 | 64,200 |
| 2017/06/12 | 11,310.0 | 11,440.0 | 11,200.0 | 11,420.0 | 11,420.0 | 74,700 |
| 2017/06/09 | 11,490.0 | 11,500.0 | 11,320.0 | 11,340.0 | 11,340.0 | 90,600 |
| 2017/06/08 | 11,440.0 | 11,650.0 | 11,410.0 | 11,550.0 | 11,550.0 | 129,600 |
| 2017/06/07 | 11,260.0 | 11,500.0 | 11,170.0 | 11,470.0 | 11,470.0 | 153,600 |
| 2017/06/06 | 11,340.0 | 11,390.0 | 11,230.0 | 11,350.0 | 11,350.0 | 92,400 |
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。
