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) |
|---|---|---|---|---|---|---|
| 2019/02/19 | 20,000.0 | 20,100.0 | 19,890.0 | 20,100.0 | 20,100.0 | 71,500 |
| 2019/02/18 | 19,770.0 | 20,040.0 | 19,630.0 | 20,000.0 | 20,000.0 | 90,800 |
| 2019/02/15 | 19,400.0 | 19,750.0 | 19,400.0 | 19,630.0 | 19,630.0 | 102,100 |
| 2019/02/14 | 19,270.0 | 19,660.0 | 19,170.0 | 19,640.0 | 19,640.0 | 132,500 |
| 2019/02/13 | 18,130.0 | 19,940.0 | 17,990.0 | 19,330.0 | 19,330.0 | 220,800 |
| 2019/02/12 | 17,730.0 | 18,110.0 | 17,650.0 | 18,050.0 | 18,050.0 | 53,500 |
| 2019/02/08 | 17,520.0 | 17,840.0 | 17,520.0 | 17,700.0 | 17,700.0 | 47,900 |
| 2019/02/07 | 17,720.0 | 17,840.0 | 17,620.0 | 17,730.0 | 17,730.0 | 37,500 |
| 2019/02/06 | 17,900.0 | 17,970.0 | 17,810.0 | 17,900.0 | 17,900.0 | 58,800 |
| 2019/02/05 | 17,760.0 | 17,900.0 | 17,700.0 | 17,880.0 | 17,880.0 | 52,900 |
| 2019/02/04 | 17,700.0 | 17,920.0 | 17,610.0 | 17,900.0 | 17,900.0 | 55,500 |
| 2019/02/01 | 17,410.0 | 17,840.0 | 17,410.0 | 17,670.0 | 17,670.0 | 52,700 |
| 2019/01/31 | 17,560.0 | 17,560.0 | 17,290.0 | 17,380.0 | 17,380.0 | 66,600 |
| 2019/01/30 | 17,380.0 | 17,380.0 | 17,170.0 | 17,180.0 | 17,180.0 | 61,100 |
| 2019/01/29 | 17,070.0 | 17,380.0 | 16,990.0 | 17,340.0 | 17,340.0 | 67,000 |
| 2019/01/28 | 17,170.0 | 17,200.0 | 16,910.0 | 17,020.0 | 17,020.0 | 68,600 |
| 2019/01/25 | 17,230.0 | 17,380.0 | 17,120.0 | 17,120.0 | 17,120.0 | 49,700 |
| 2019/01/24 | 17,170.0 | 17,390.0 | 17,080.0 | 17,270.0 | 17,270.0 | 40,200 |
| 2019/01/23 | 17,260.0 | 17,360.0 | 17,110.0 | 17,210.0 | 17,210.0 | 37,100 |
| 2019/01/22 | 17,440.0 | 17,530.0 | 17,220.0 | 17,270.0 | 17,270.0 | 40,200 |
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。
