39,320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) |
|---|---|---|---|---|---|---|
| 2019/04/17 | 20,530.0 | 20,580.0 | 20,020.0 | 20,170.0 | 20,170.0 | 97,800 |
| 2019/04/16 | 20,600.0 | 20,810.0 | 20,580.0 | 20,640.0 | 20,640.0 | 80,000 |
| 2019/04/15 | 20,680.0 | 20,780.0 | 20,600.0 | 20,770.0 | 20,770.0 | 104,400 |
| 2019/04/12 | 20,620.0 | 20,630.0 | 20,410.0 | 20,490.0 | 20,490.0 | 47,700 |
| 2019/04/11 | 20,600.0 | 20,670.0 | 20,470.0 | 20,490.0 | 20,490.0 | 48,700 |
| 2019/04/10 | 20,130.0 | 20,620.0 | 20,120.0 | 20,500.0 | 20,500.0 | 45,900 |
| 2019/04/09 | 20,560.0 | 20,560.0 | 20,270.0 | 20,370.0 | 20,370.0 | 86,800 |
| 2019/04/08 | 20,550.0 | 20,750.0 | 20,550.0 | 20,660.0 | 20,660.0 | 54,600 |
| 2019/04/05 | 20,820.0 | 20,900.0 | 20,520.0 | 20,660.0 | 20,660.0 | 58,900 |
| 2019/04/04 | 20,660.0 | 20,720.0 | 20,520.0 | 20,610.0 | 20,610.0 | 56,900 |
| 2019/04/03 | 20,500.0 | 20,730.0 | 20,400.0 | 20,660.0 | 20,660.0 | 67,900 |
| 2019/04/02 | 21,170.0 | 21,170.0 | 20,390.0 | 20,460.0 | 20,460.0 | 131,900 |
| 2019/04/01 | 21,130.0 | 21,250.0 | 20,990.0 | 21,150.0 | 21,150.0 | 79,100 |
| 2019/03/29 | 20,780.0 | 20,970.0 | 20,710.0 | 20,970.0 | 20,970.0 | 77,900 |
| 2019/03/28 | 20,860.0 | 20,950.0 | 20,600.0 | 20,660.0 | 20,660.0 | 85,900 |
| 2019/03/27 | 21,160.0 | 21,160.0 | 20,780.0 | 21,080.0 | 21,080.0 | 102,800 |
| 2019/03/26 | 20,750.0 | 21,160.0 | 20,750.0 | 21,110.0 | 21,110.0 | 126,600 |
| 2019/03/25 | 20,780.0 | 20,830.0 | 20,370.0 | 20,510.0 | 20,510.0 | 79,200 |
| 2019/03/22 | 21,200.0 | 21,300.0 | 20,950.0 | 20,980.0 | 20,980.0 | 72,900 |
| 2019/03/20 | 21,080.0 | 21,270.0 | 21,040.0 | 21,230.0 | 21,230.0 | 43,400 |
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。
