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) |
|---|---|---|---|---|---|---|
| 2016/12/07 | 10,140.0 | 10,380.0 | 10,080.0 | 10,330.0 | 10,330.0 | 211,800 |
| 2016/12/06 | 10,110.0 | 10,150.0 | 9,930.0 | 9,990.0 | 9,990.0 | 103,600 |
| 2016/12/05 | 10,000.0 | 10,030.0 | 9,950.0 | 10,030.0 | 10,030.0 | 96,800 |
| 2016/12/02 | 10,140.0 | 10,220.0 | 9,950.0 | 10,000.0 | 10,000.0 | 131,600 |
| 2016/12/01 | 10,290.0 | 10,330.0 | 10,130.0 | 10,180.0 | 10,180.0 | 190,100 |
| 2016/11/30 | 9,970.0 | 10,200.0 | 9,950.0 | 10,200.0 | 10,200.0 | 222,500 |
| 2016/11/29 | 9,690.0 | 9,920.0 | 9,670.0 | 9,880.0 | 9,880.0 | 197,600 |
| 2016/11/28 | 9,540.0 | 9,640.0 | 9,460.0 | 9,620.0 | 9,620.0 | 109,500 |
| 2016/11/25 | 9,480.0 | 9,590.0 | 9,480.0 | 9,570.0 | 9,570.0 | 91,400 |
| 2016/11/24 | 9,500.0 | 9,500.0 | 9,430.0 | 9,480.0 | 9,480.0 | 73,900 |
| 2016/11/22 | 9,340.0 | 9,430.0 | 9,250.0 | 9,420.0 | 9,420.0 | 88,400 |
| 2016/11/21 | 9,230.0 | 9,300.0 | 9,120.0 | 9,290.0 | 9,290.0 | 113,100 |
| 2016/11/18 | 9,220.0 | 9,230.0 | 9,080.0 | 9,120.0 | 9,120.0 | 85,900 |
| 2016/11/17 | 9,000.0 | 9,100.0 | 8,840.0 | 9,080.0 | 9,080.0 | 162,600 |
| 2016/11/16 | 8,910.0 | 8,930.0 | 8,810.0 | 8,920.0 | 8,920.0 | 152,300 |
| 2016/11/15 | 9,180.0 | 9,180.0 | 8,810.0 | 8,850.0 | 8,850.0 | 219,200 |
| 2016/11/14 | 9,240.0 | 9,370.0 | 8,940.0 | 9,040.0 | 9,040.0 | 240,200 |
| 2016/11/11 | 9,490.0 | 9,550.0 | 9,190.0 | 9,240.0 | 9,240.0 | 132,000 |
| 2016/11/10 | 9,500.0 | 9,520.0 | 9,360.0 | 9,440.0 | 9,440.0 | 132,100 |
| 2016/11/09 | 9,460.0 | 9,590.0 | 9,110.0 | 9,230.0 | 9,230.0 | 176,900 |
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。
