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) |
|---|---|---|---|---|---|---|
| 2017/04/05 | 10,810.0 | 10,840.0 | 10,700.0 | 10,730.0 | 10,730.0 | 98,500 |
| 2017/04/04 | 10,910.0 | 10,960.0 | 10,800.0 | 10,850.0 | 10,850.0 | 86,200 |
| 2017/04/03 | 10,980.0 | 11,010.0 | 10,870.0 | 10,960.0 | 10,960.0 | 63,400 |
| 2017/03/31 | 11,100.0 | 11,110.0 | 10,880.0 | 10,880.0 | 10,880.0 | 92,400 |
| 2017/03/30 | 11,120.0 | 11,130.0 | 10,990.0 | 10,990.0 | 10,990.0 | 73,100 |
| 2017/03/29 | 11,160.0 | 11,190.0 | 11,070.0 | 11,140.0 | 11,140.0 | 69,500 |
| 2017/03/28 | 11,010.0 | 11,130.0 | 10,970.0 | 10,990.0 | 10,990.0 | 131,400 |
| 2017/03/27 | 10,990.0 | 11,030.0 | 10,920.0 | 10,940.0 | 10,940.0 | 145,700 |
| 2017/03/24 | 11,010.0 | 11,110.0 | 11,010.0 | 11,060.0 | 11,060.0 | 83,900 |
| 2017/03/23 | 11,020.0 | 11,130.0 | 10,930.0 | 11,110.0 | 11,110.0 | 65,000 |
| 2017/03/22 | 11,130.0 | 11,150.0 | 11,020.0 | 11,020.0 | 11,020.0 | 64,700 |
| 2017/03/21 | 11,190.0 | 11,240.0 | 11,160.0 | 11,200.0 | 11,200.0 | 67,300 |
| 2017/03/17 | 11,340.0 | 11,350.0 | 11,260.0 | 11,300.0 | 11,300.0 | 70,000 |
| 2017/03/16 | 11,180.0 | 11,340.0 | 11,150.0 | 11,340.0 | 11,340.0 | 70,700 |
| 2017/03/15 | 11,220.0 | 11,300.0 | 11,210.0 | 11,300.0 | 11,300.0 | 57,900 |
| 2017/03/14 | 11,250.0 | 11,290.0 | 11,180.0 | 11,290.0 | 11,290.0 | 51,400 |
| 2017/03/13 | 11,080.0 | 11,280.0 | 11,060.0 | 11,270.0 | 11,270.0 | 72,400 |
| 2017/03/10 | 11,150.0 | 11,200.0 | 11,050.0 | 11,190.0 | 11,190.0 | 104,400 |
| 2017/03/09 | 11,010.0 | 11,070.0 | 10,980.0 | 11,040.0 | 11,040.0 | 52,000 |
| 2017/03/08 | 10,960.0 | 10,990.0 | 10,860.0 | 10,940.0 | 10,940.0 | 75,800 |
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。
