39,288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) |
|---|---|---|---|---|---|---|
| 2019/03/19 | 21,450.0 | 21,450.0 | 21,110.0 | 21,130.0 | 21,130.0 | 56,600 |
| 2019/03/18 | 21,360.0 | 21,450.0 | 21,240.0 | 21,440.0 | 21,440.0 | 42,200 |
| 2019/03/15 | 21,110.0 | 21,340.0 | 21,020.0 | 21,190.0 | 21,190.0 | 87,400 |
| 2019/03/14 | 21,280.0 | 21,280.0 | 21,030.0 | 21,100.0 | 21,100.0 | 80,100 |
| 2019/03/13 | 21,090.0 | 21,450.0 | 21,070.0 | 21,260.0 | 21,260.0 | 113,400 |
| 2019/03/12 | 21,000.0 | 21,340.0 | 20,970.0 | 21,100.0 | 21,100.0 | 103,500 |
| 2019/03/11 | 20,590.0 | 20,820.0 | 20,400.0 | 20,790.0 | 20,790.0 | 92,500 |
| 2019/03/08 | 20,410.0 | 20,610.0 | 20,410.0 | 20,530.0 | 20,530.0 | 100,700 |
| 2019/03/07 | 20,440.0 | 20,660.0 | 20,320.0 | 20,520.0 | 20,520.0 | 116,800 |
| 2019/03/06 | 20,370.0 | 20,670.0 | 20,270.0 | 20,640.0 | 20,640.0 | 79,000 |
| 2019/03/05 | 20,170.0 | 20,290.0 | 20,100.0 | 20,230.0 | 20,230.0 | 58,800 |
| 2019/03/04 | 20,040.0 | 20,300.0 | 19,950.0 | 20,270.0 | 20,270.0 | 71,500 |
| 2019/03/01 | 19,950.0 | 20,150.0 | 19,850.0 | 20,050.0 | 20,050.0 | 87,600 |
| 2019/02/28 | 20,060.0 | 20,150.0 | 19,910.0 | 19,950.0 | 19,950.0 | 134,200 |
| 2019/02/27 | 20,280.0 | 20,340.0 | 20,070.0 | 20,180.0 | 20,180.0 | 129,300 |
| 2019/02/26 | 20,200.0 | 20,430.0 | 20,180.0 | 20,430.0 | 20,430.0 | 81,500 |
| 2019/02/25 | 20,150.0 | 20,210.0 | 19,970.0 | 20,080.0 | 20,080.0 | 74,600 |
| 2019/02/22 | 19,940.0 | 20,270.0 | 19,910.0 | 20,090.0 | 20,090.0 | 82,100 |
| 2019/02/21 | 19,920.0 | 20,200.0 | 19,660.0 | 19,900.0 | 19,900.0 | 132,600 |
| 2019/02/20 | 20,050.0 | 20,290.0 | 20,050.0 | 20,290.0 | 20,290.0 | 57,100 |
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。
