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) |
|---|---|---|---|---|---|---|
| 2019/08/16 | 25,140.0 | 25,560.0 | 24,530.0 | 24,580.0 | 24,580.0 | 152,600 |
| 2019/08/15 | 25,250.0 | 25,610.0 | 24,530.0 | 25,230.0 | 25,230.0 | 219,500 |
| 2019/08/14 | 23,920.0 | 25,750.0 | 23,710.0 | 25,750.0 | 25,750.0 | 257,800 |
| 2019/08/13 | 24,300.0 | 24,470.0 | 23,950.0 | 23,970.0 | 23,970.0 | 135,500 |
| 2019/08/09 | 24,080.0 | 24,410.0 | 24,070.0 | 24,300.0 | 24,300.0 | 55,700 |
| 2019/08/08 | 24,280.0 | 24,390.0 | 23,890.0 | 23,920.0 | 23,920.0 | 91,900 |
| 2019/08/07 | 24,340.0 | 24,560.0 | 24,060.0 | 24,380.0 | 24,380.0 | 50,100 |
| 2019/08/06 | 23,470.0 | 24,360.0 | 23,290.0 | 24,240.0 | 24,240.0 | 117,800 |
| 2019/08/05 | 24,000.0 | 24,010.0 | 23,460.0 | 23,840.0 | 23,840.0 | 106,900 |
| 2019/08/02 | 24,400.0 | 24,670.0 | 24,310.0 | 24,360.0 | 24,360.0 | 90,600 |
| 2019/08/01 | 24,040.0 | 24,690.0 | 23,820.0 | 24,680.0 | 24,680.0 | 86,700 |
| 2019/07/31 | 24,310.0 | 24,400.0 | 24,080.0 | 24,110.0 | 24,110.0 | 103,900 |
| 2019/07/30 | 24,740.0 | 24,940.0 | 24,270.0 | 24,450.0 | 24,450.0 | 114,200 |
| 2019/07/29 | 24,580.0 | 24,730.0 | 24,410.0 | 24,730.0 | 24,730.0 | 67,400 |
| 2019/07/26 | 24,560.0 | 24,640.0 | 24,200.0 | 24,580.0 | 24,580.0 | 56,100 |
| 2019/07/25 | 24,720.0 | 24,890.0 | 24,430.0 | 24,600.0 | 24,600.0 | 95,600 |
| 2019/07/24 | 24,620.0 | 24,740.0 | 24,490.0 | 24,660.0 | 24,660.0 | 142,900 |
| 2019/07/23 | 24,050.0 | 24,610.0 | 24,050.0 | 24,420.0 | 24,420.0 | 89,200 |
| 2019/07/22 | 24,200.0 | 24,290.0 | 23,980.0 | 24,020.0 | 24,020.0 | 59,000 |
| 2019/07/19 | 24,180.0 | 24,450.0 | 24,110.0 | 24,210.0 | 24,210.0 | 86,900 |
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。
