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) |
|---|---|---|---|---|---|---|
| 2016/05/16 | 8,420.0 | 8,490.0 | 8,290.0 | 8,340.0 | 8,340.0 | 53,000 |
| 2016/05/13 | 8,410.0 | 8,470.0 | 8,350.0 | 8,420.0 | 8,420.0 | 78,400 |
| 2016/05/12 | 8,490.0 | 8,490.0 | 8,320.0 | 8,380.0 | 8,380.0 | 46,900 |
| 2016/05/11 | 8,490.0 | 8,520.0 | 8,440.0 | 8,500.0 | 8,500.0 | 50,400 |
| 2016/05/10 | 8,170.0 | 8,420.0 | 8,170.0 | 8,420.0 | 8,420.0 | 73,900 |
| 2016/05/09 | 8,170.0 | 8,230.0 | 8,130.0 | 8,210.0 | 8,210.0 | 49,200 |
| 2016/05/06 | 8,150.0 | 8,210.0 | 8,050.0 | 8,130.0 | 8,130.0 | 100,800 |
| 2016/05/02 | 7,940.0 | 8,150.0 | 7,940.0 | 8,120.0 | 8,120.0 | 74,800 |
| 2016/04/28 | 8,590.0 | 8,590.0 | 8,230.0 | 8,240.0 | 8,240.0 | 100,800 |
| 2016/04/27 | 8,460.0 | 8,690.0 | 8,410.0 | 8,450.0 | 8,450.0 | 136,200 |
| 2016/04/26 | 8,330.0 | 8,420.0 | 8,240.0 | 8,320.0 | 8,320.0 | 57,600 |
| 2016/04/25 | 8,370.0 | 8,420.0 | 8,310.0 | 8,340.0 | 8,340.0 | 51,600 |
| 2016/04/22 | 8,380.0 | 8,470.0 | 8,290.0 | 8,370.0 | 8,370.0 | 67,100 |
| 2016/04/21 | 8,450.0 | 8,470.0 | 8,380.0 | 8,420.0 | 8,420.0 | 60,000 |
| 2016/04/20 | 8,420.0 | 8,500.0 | 8,420.0 | 8,430.0 | 8,430.0 | 82,600 |
| 2016/04/19 | 8,330.0 | 8,380.0 | 8,260.0 | 8,360.0 | 8,360.0 | 66,600 |
| 2016/04/18 | 8,160.0 | 8,200.0 | 8,100.0 | 8,120.0 | 8,120.0 | 69,800 |
| 2016/04/15 | 8,300.0 | 8,400.0 | 8,270.0 | 8,330.0 | 8,330.0 | 97,100 |
| 2016/04/14 | 8,350.0 | 8,460.0 | 8,320.0 | 8,450.0 | 8,450.0 | 84,900 |
| 2016/04/13 | 8,250.0 | 8,310.0 | 8,180.0 | 8,250.0 | 8,250.0 | 98,000 |
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。
