39,287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) |
|---|---|---|---|---|---|---|
| 2016/07/11 | 8,690.0 | 8,770.0 | 8,640.0 | 8,720.0 | 8,720.0 | 71,000 |
| 2016/07/08 | 8,730.0 | 8,820.0 | 8,560.0 | 8,580.0 | 8,580.0 | 106,700 |
| 2016/07/07 | 8,760.0 | 8,820.0 | 8,670.0 | 8,700.0 | 8,700.0 | 103,800 |
| 2016/07/06 | 8,770.0 | 8,790.0 | 8,660.0 | 8,760.0 | 8,760.0 | 111,400 |
| 2016/07/05 | 8,960.0 | 8,960.0 | 8,820.0 | 8,920.0 | 8,920.0 | 56,400 |
| 2016/07/04 | 8,740.0 | 8,960.0 | 8,680.0 | 8,940.0 | 8,940.0 | 109,800 |
| 2016/07/01 | 8,660.0 | 8,740.0 | 8,600.0 | 8,700.0 | 8,700.0 | 62,800 |
| 2016/06/30 | 8,700.0 | 8,700.0 | 8,570.0 | 8,570.0 | 8,570.0 | 66,100 |
| 2016/06/29 | 8,480.0 | 8,660.0 | 8,480.0 | 8,580.0 | 8,580.0 | 95,300 |
| 2016/06/28 | 8,410.0 | 8,500.0 | 8,310.0 | 8,440.0 | 8,440.0 | 113,500 |
| 2016/06/27 | 8,200.0 | 8,530.0 | 8,200.0 | 8,510.0 | 8,510.0 | 110,500 |
| 2016/06/24 | 8,620.0 | 8,620.0 | 8,020.0 | 8,100.0 | 8,100.0 | 118,300 |
| 2016/06/23 | 8,590.0 | 8,590.0 | 8,450.0 | 8,520.0 | 8,520.0 | 49,300 |
| 2016/06/22 | 8,640.0 | 8,640.0 | 8,440.0 | 8,550.0 | 8,550.0 | 52,900 |
| 2016/06/21 | 8,530.0 | 8,630.0 | 8,350.0 | 8,620.0 | 8,620.0 | 73,900 |
| 2016/06/20 | 8,580.0 | 8,660.0 | 8,550.0 | 8,640.0 | 8,640.0 | 42,000 |
| 2016/06/17 | 8,480.0 | 8,580.0 | 8,410.0 | 8,440.0 | 8,440.0 | 127,800 |
| 2016/06/16 | 8,600.0 | 8,610.0 | 8,400.0 | 8,420.0 | 8,420.0 | 65,000 |
| 2016/06/15 | 8,550.0 | 8,600.0 | 8,460.0 | 8,560.0 | 8,560.0 | 77,900 |
| 2016/06/14 | 8,710.0 | 8,750.0 | 8,480.0 | 8,550.0 | 8,550.0 | 89,700 |
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。
