39,162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) |
|---|---|---|---|---|---|---|
| 2020/04/15 | 21,180.0 | 21,340.0 | 20,520.0 | 20,820.0 | 20,820.0 | 91,600 |
| 2020/04/14 | 19,570.0 | 20,950.0 | 19,430.0 | 20,910.0 | 20,910.0 | 185,400 |
| 2020/04/13 | 20,370.0 | 20,480.0 | 19,540.0 | 19,540.0 | 19,540.0 | 81,700 |
| 2020/04/10 | 20,770.0 | 20,870.0 | 19,960.0 | 20,370.0 | 20,370.0 | 112,800 |
| 2020/04/09 | 19,690.0 | 20,580.0 | 19,300.0 | 20,500.0 | 20,500.0 | 223,400 |
| 2020/04/08 | 18,970.0 | 19,990.0 | 18,970.0 | 19,740.0 | 19,740.0 | 184,100 |
| 2020/04/07 | 18,490.0 | 19,250.0 | 18,200.0 | 18,850.0 | 18,850.0 | 182,100 |
| 2020/04/06 | 15,790.0 | 17,710.0 | 15,790.0 | 17,530.0 | 17,530.0 | 218,000 |
| 2020/04/03 | 16,550.0 | 17,090.0 | 15,800.0 | 15,870.0 | 15,870.0 | 202,000 |
| 2020/04/02 | 16,600.0 | 17,140.0 | 16,480.0 | 16,950.0 | 16,950.0 | 162,600 |
| 2020/04/01 | 18,000.0 | 18,000.0 | 16,850.0 | 16,980.0 | 16,980.0 | 147,900 |
| 2020/03/31 | 19,190.0 | 19,740.0 | 18,130.0 | 18,130.0 | 18,130.0 | 194,800 |
| 2020/03/30 | 19,280.0 | 19,650.0 | 18,600.0 | 19,190.0 | 19,190.0 | 147,200 |
| 2020/03/27 | 19,560.0 | 19,960.0 | 19,120.0 | 19,780.0 | 19,780.0 | 121,500 |
| 2020/03/26 | 18,690.0 | 19,060.0 | 18,100.0 | 18,890.0 | 18,890.0 | 85,300 |
| 2020/03/25 | 18,740.0 | 18,850.0 | 18,270.0 | 18,700.0 | 18,700.0 | 133,900 |
| 2020/03/24 | 17,300.0 | 18,070.0 | 17,240.0 | 17,540.0 | 17,540.0 | 175,700 |
| 2020/03/23 | 16,950.0 | 17,000.0 | 16,040.0 | 16,500.0 | 16,500.0 | 165,200 |
| 2020/03/19 | 17,420.0 | 17,720.0 | 16,750.0 | 17,020.0 | 17,020.0 | 138,100 |
| 2020/03/18 | 17,750.0 | 18,190.0 | 16,970.0 | 17,020.0 | 17,020.0 | 106,300 |
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。
