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) |
|---|---|---|---|---|---|---|
| 2015/10/15 | 8,650.0 | 8,770.0 | 8,540.0 | 8,730.0 | 8,730.0 | 138,900 |
| 2015/10/14 | 8,560.0 | 8,710.0 | 8,470.0 | 8,650.0 | 8,650.0 | 163,000 |
| 2015/10/13 | 8,760.0 | 8,830.0 | 8,610.0 | 8,630.0 | 8,630.0 | 178,300 |
| 2015/10/09 | 8,900.0 | 8,970.0 | 8,610.0 | 8,860.0 | 8,860.0 | 198,400 |
| 2015/10/08 | 9,110.0 | 9,160.0 | 8,700.0 | 8,750.0 | 8,750.0 | 311,400 |
| 2015/10/07 | 8,840.0 | 9,190.0 | 8,800.0 | 9,150.0 | 9,150.0 | 250,200 |
| 2015/10/06 | 8,700.0 | 8,830.0 | 8,660.0 | 8,690.0 | 8,690.0 | 209,500 |
| 2015/10/05 | 8,850.0 | 8,860.0 | 8,370.0 | 8,560.0 | 8,560.0 | 239,100 |
| 2015/10/02 | 8,690.0 | 8,950.0 | 8,630.0 | 8,810.0 | 8,810.0 | 211,300 |
| 2015/10/01 | 8,460.0 | 8,740.0 | 8,450.0 | 8,670.0 | 8,670.0 | 153,900 |
| 2015/09/30 | 8,110.0 | 8,370.0 | 8,100.0 | 8,350.0 | 8,350.0 | 152,900 |
| 2015/09/29 | 8,240.0 | 8,290.0 | 7,890.0 | 7,900.0 | 7,900.0 | 184,900 |
| 2015/09/28 | 8,420.0 | 8,540.0 | 8,270.0 | 8,310.0 | 8,310.0 | 121,200 |
| 2015/09/25 | 8,200.0 | 8,340.0 | 8,170.0 | 8,310.0 | 8,310.0 | 133,100 |
| 2015/09/24 | 8,230.0 | 8,440.0 | 8,220.0 | 8,280.0 | 8,280.0 | 141,900 |
| 2015/09/18 | 8,340.0 | 8,390.0 | 8,230.0 | 8,280.0 | 8,280.0 | 144,800 |
| 2015/09/17 | 8,190.0 | 8,360.0 | 8,120.0 | 8,310.0 | 8,310.0 | 105,900 |
| 2015/09/16 | 8,260.0 | 8,260.0 | 8,140.0 | 8,160.0 | 8,160.0 | 100,800 |
| 2015/09/15 | 8,090.0 | 8,280.0 | 8,090.0 | 8,160.0 | 8,160.0 | 114,800 |
| 2015/09/14 | 8,250.0 | 8,280.0 | 8,060.0 | 8,090.0 | 8,090.0 | 153,700 |
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。
