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) |
|---|---|---|---|---|---|---|
| 2015/12/14 | 8,200.0 | 8,300.0 | 8,100.0 | 8,280.0 | 8,280.0 | 90,400 |
| 2015/12/11 | 8,420.0 | 8,470.0 | 8,300.0 | 8,330.0 | 8,330.0 | 157,100 |
| 2015/12/10 | 8,500.0 | 8,510.0 | 8,410.0 | 8,420.0 | 8,420.0 | 139,600 |
| 2015/12/09 | 8,500.0 | 8,620.0 | 8,440.0 | 8,500.0 | 8,500.0 | 176,200 |
| 2015/12/08 | 8,520.0 | 8,590.0 | 8,330.0 | 8,390.0 | 8,390.0 | 138,500 |
| 2015/12/07 | 8,550.0 | 8,600.0 | 8,410.0 | 8,520.0 | 8,520.0 | 169,700 |
| 2015/12/04 | 8,690.0 | 8,710.0 | 8,560.0 | 8,610.0 | 8,610.0 | 126,000 |
| 2015/12/03 | 8,900.0 | 8,960.0 | 8,840.0 | 8,860.0 | 8,860.0 | 75,800 |
| 2015/12/02 | 8,870.0 | 8,880.0 | 8,820.0 | 8,870.0 | 8,870.0 | 56,500 |
| 2015/12/01 | 8,880.0 | 8,900.0 | 8,750.0 | 8,810.0 | 8,810.0 | 101,100 |
| 2015/11/30 | 8,690.0 | 8,870.0 | 8,690.0 | 8,860.0 | 8,860.0 | 162,900 |
| 2015/11/27 | 8,830.0 | 8,830.0 | 8,670.0 | 8,690.0 | 8,690.0 | 92,000 |
| 2015/11/26 | 8,770.0 | 8,890.0 | 8,730.0 | 8,830.0 | 8,830.0 | 105,300 |
| 2015/11/25 | 8,820.0 | 8,820.0 | 8,680.0 | 8,710.0 | 8,710.0 | 76,000 |
| 2015/11/24 | 8,750.0 | 8,850.0 | 8,710.0 | 8,770.0 | 8,770.0 | 139,400 |
| 2015/11/20 | 8,710.0 | 8,810.0 | 8,610.0 | 8,800.0 | 8,800.0 | 130,300 |
| 2015/11/19 | 8,900.0 | 8,900.0 | 8,730.0 | 8,770.0 | 8,770.0 | 92,900 |
| 2015/11/18 | 8,880.0 | 8,900.0 | 8,760.0 | 8,810.0 | 8,810.0 | 109,200 |
| 2015/11/17 | 8,840.0 | 8,850.0 | 8,710.0 | 8,760.0 | 8,760.0 | 141,100 |
| 2015/11/16 | 8,900.0 | 8,920.0 | 8,700.0 | 8,860.0 | 8,860.0 | 198,600 |
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。
