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) |
|---|---|---|---|---|---|---|
| 2017/06/05 | 11,340.0 | 11,420.0 | 11,290.0 | 11,370.0 | 11,370.0 | 117,500 |
| 2017/06/02 | 11,440.0 | 11,450.0 | 11,350.0 | 11,410.0 | 11,410.0 | 110,500 |
| 2017/06/01 | 11,240.0 | 11,440.0 | 11,220.0 | 11,360.0 | 11,360.0 | 138,300 |
| 2017/05/31 | 11,080.0 | 11,220.0 | 11,020.0 | 11,220.0 | 11,220.0 | 222,300 |
| 2017/05/30 | 10,900.0 | 11,000.0 | 10,840.0 | 10,990.0 | 10,990.0 | 115,200 |
| 2017/05/29 | 10,680.0 | 10,840.0 | 10,670.0 | 10,820.0 | 10,820.0 | 70,200 |
| 2017/05/26 | 10,800.0 | 10,830.0 | 10,580.0 | 10,630.0 | 10,630.0 | 128,000 |
| 2017/05/25 | 10,810.0 | 10,860.0 | 10,690.0 | 10,840.0 | 10,840.0 | 115,400 |
| 2017/05/24 | 11,060.0 | 11,060.0 | 10,720.0 | 10,740.0 | 10,740.0 | 120,200 |
| 2017/05/23 | 11,090.0 | 11,160.0 | 11,010.0 | 11,050.0 | 11,050.0 | 85,200 |
| 2017/05/22 | 11,120.0 | 11,170.0 | 10,880.0 | 11,060.0 | 11,060.0 | 185,600 |
| 2017/05/19 | 10,720.0 | 11,000.0 | 10,570.0 | 10,940.0 | 10,940.0 | 257,800 |
| 2017/05/18 | 10,680.0 | 10,710.0 | 10,580.0 | 10,610.0 | 10,610.0 | 75,700 |
| 2017/05/17 | 10,790.0 | 10,840.0 | 10,730.0 | 10,760.0 | 10,760.0 | 89,900 |
| 2017/05/16 | 10,880.0 | 10,920.0 | 10,790.0 | 10,810.0 | 10,810.0 | 64,400 |
| 2017/05/15 | 10,760.0 | 10,880.0 | 10,740.0 | 10,860.0 | 10,860.0 | 88,200 |
| 2017/05/12 | 10,830.0 | 10,940.0 | 10,810.0 | 10,840.0 | 10,840.0 | 81,900 |
| 2017/05/11 | 10,900.0 | 10,940.0 | 10,870.0 | 10,880.0 | 10,880.0 | 73,400 |
| 2017/05/10 | 10,880.0 | 10,900.0 | 10,730.0 | 10,880.0 | 10,880.0 | 163,800 |
| 2017/05/09 | 10,920.0 | 11,000.0 | 10,860.0 | 10,920.0 | 10,920.0 | 160,900 |
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。
