39,307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) |
|---|---|---|---|---|---|---|
| 2019/05/23 | 22,370.0 | 22,540.0 | 22,280.0 | 22,500.0 | 22,500.0 | 148,200 |
| 2019/05/22 | 22,940.0 | 22,980.0 | 22,220.0 | 22,370.0 | 22,370.0 | 205,000 |
| 2019/05/21 | 22,640.0 | 22,990.0 | 22,490.0 | 22,790.0 | 22,790.0 | 199,900 |
| 2019/05/20 | 21,530.0 | 22,700.0 | 21,530.0 | 22,550.0 | 22,550.0 | 225,900 |
| 2019/05/17 | 20,280.0 | 22,200.0 | 20,220.0 | 21,770.0 | 21,770.0 | 237,300 |
| 2019/05/16 | 19,940.0 | 20,420.0 | 19,710.0 | 20,240.0 | 20,240.0 | 119,500 |
| 2019/05/15 | 19,820.0 | 19,940.0 | 19,660.0 | 19,940.0 | 19,940.0 | 45,500 |
| 2019/05/14 | 19,620.0 | 19,820.0 | 19,440.0 | 19,700.0 | 19,700.0 | 77,400 |
| 2019/05/13 | 19,860.0 | 20,030.0 | 19,700.0 | 19,920.0 | 19,920.0 | 53,800 |
| 2019/05/10 | 19,930.0 | 20,060.0 | 19,740.0 | 19,790.0 | 19,790.0 | 55,300 |
| 2019/05/09 | 19,950.0 | 20,010.0 | 19,780.0 | 19,940.0 | 19,940.0 | 50,100 |
| 2019/05/08 | 20,160.0 | 20,280.0 | 20,000.0 | 20,050.0 | 20,050.0 | 83,500 |
| 2019/05/07 | 20,170.0 | 20,700.0 | 20,120.0 | 20,550.0 | 20,550.0 | 73,100 |
| 2019/04/26 | 20,560.0 | 20,630.0 | 20,230.0 | 20,540.0 | 20,540.0 | 62,900 |
| 2019/04/25 | 20,430.0 | 20,790.0 | 20,410.0 | 20,640.0 | 20,640.0 | 58,800 |
| 2019/04/24 | 20,150.0 | 20,430.0 | 20,150.0 | 20,270.0 | 20,270.0 | 43,300 |
| 2019/04/23 | 19,880.0 | 20,180.0 | 19,860.0 | 20,130.0 | 20,130.0 | 73,500 |
| 2019/04/22 | 19,680.0 | 19,930.0 | 19,630.0 | 19,820.0 | 19,820.0 | 45,400 |
| 2019/04/19 | 19,750.0 | 19,870.0 | 19,630.0 | 19,740.0 | 19,740.0 | 52,700 |
| 2019/04/18 | 20,240.0 | 20,240.0 | 19,750.0 | 19,800.0 | 19,800.0 | 62,300 |
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。
