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) |
|---|---|---|---|---|---|---|
| 2015/04/17 | 8,440.0 | 8,450.0 | 8,130.0 | 8,180.0 | 8,180.0 | 178,100 |
| 2015/04/16 | 8,340.0 | 8,490.0 | 8,280.0 | 8,470.0 | 8,470.0 | 184,800 |
| 2015/04/15 | 8,590.0 | 8,600.0 | 8,340.0 | 8,410.0 | 8,410.0 | 190,100 |
| 2015/04/14 | 8,700.0 | 8,700.0 | 8,540.0 | 8,650.0 | 8,650.0 | 154,600 |
| 2015/04/13 | 8,820.0 | 8,840.0 | 8,680.0 | 8,770.0 | 8,770.0 | 78,700 |
| 2015/04/10 | 8,650.0 | 8,850.0 | 8,580.0 | 8,820.0 | 8,820.0 | 179,600 |
| 2015/04/09 | 8,360.0 | 8,610.0 | 8,360.0 | 8,610.0 | 8,610.0 | 134,700 |
| 2015/04/08 | 8,270.0 | 8,360.0 | 8,260.0 | 8,360.0 | 8,360.0 | 85,100 |
| 2015/04/07 | 8,270.0 | 8,330.0 | 8,230.0 | 8,310.0 | 8,310.0 | 82,900 |
| 2015/04/06 | 8,320.0 | 8,320.0 | 8,180.0 | 8,240.0 | 8,240.0 | 62,300 |
| 2015/04/03 | 8,340.0 | 8,400.0 | 8,230.0 | 8,310.0 | 8,310.0 | 128,900 |
| 2015/04/02 | 7,850.0 | 8,340.0 | 7,840.0 | 8,310.0 | 8,310.0 | 283,500 |
| 2015/04/01 | 7,810.0 | 7,840.0 | 7,660.0 | 7,800.0 | 7,800.0 | 131,000 |
| 2015/03/31 | 7,880.0 | 7,990.0 | 7,760.0 | 7,790.0 | 7,790.0 | 103,500 |
| 2015/03/30 | 7,860.0 | 7,870.0 | 7,800.0 | 7,840.0 | 7,840.0 | 49,200 |
| 2015/03/27 | 7,860.0 | 7,930.0 | 7,720.0 | 7,810.0 | 7,810.0 | 82,100 |
| 2015/03/26 | 7,960.0 | 7,980.0 | 7,850.0 | 7,900.0 | 7,900.0 | 98,300 |
| 2015/03/25 | 8,090.0 | 8,090.0 | 7,910.0 | 7,980.0 | 7,980.0 | 119,900 |
| 2015/03/24 | 8,250.0 | 8,370.0 | 8,130.0 | 8,150.0 | 8,150.0 | 157,100 |
| 2015/03/23 | 8,190.0 | 8,290.0 | 8,090.0 | 8,270.0 | 8,270.0 | 131,500 |
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。
