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) |
|---|---|---|---|---|---|---|
| 2019/01/21 | 17,400.0 | 17,580.0 | 17,180.0 | 17,430.0 | 17,430.0 | 56,800 |
| 2019/01/18 | 17,140.0 | 17,480.0 | 17,110.0 | 17,300.0 | 17,300.0 | 37,300 |
| 2019/01/17 | 17,100.0 | 17,210.0 | 16,960.0 | 17,140.0 | 17,140.0 | 72,400 |
| 2019/01/16 | 17,350.0 | 17,450.0 | 17,060.0 | 17,120.0 | 17,120.0 | 102,200 |
| 2019/01/15 | 17,600.0 | 18,130.0 | 17,490.0 | 17,590.0 | 17,590.0 | 108,400 |
| 2019/01/11 | 17,170.0 | 17,490.0 | 17,170.0 | 17,290.0 | 17,290.0 | 66,300 |
| 2019/01/10 | 17,100.0 | 17,320.0 | 17,030.0 | 17,030.0 | 17,030.0 | 94,100 |
| 2019/01/09 | 17,300.0 | 17,550.0 | 17,200.0 | 17,330.0 | 17,330.0 | 78,900 |
| 2019/01/08 | 17,330.0 | 17,510.0 | 16,990.0 | 16,990.0 | 16,990.0 | 94,500 |
| 2019/01/07 | 17,090.0 | 17,370.0 | 16,950.0 | 17,120.0 | 17,120.0 | 86,100 |
| 2019/01/04 | 16,770.0 | 16,950.0 | 16,400.0 | 16,760.0 | 16,760.0 | 108,500 |
| 2018/12/28 | 17,140.0 | 17,270.0 | 16,910.0 | 17,170.0 | 17,170.0 | 137,000 |
| 2018/12/27 | 16,890.0 | 17,230.0 | 16,630.0 | 17,090.0 | 17,090.0 | 99,000 |
| 2018/12/26 | 16,210.0 | 16,540.0 | 15,940.0 | 16,250.0 | 16,250.0 | 107,300 |
| 2018/12/25 | 15,720.0 | 16,280.0 | 15,470.0 | 16,220.0 | 16,220.0 | 132,700 |
| 2018/12/21 | 16,870.0 | 16,990.0 | 16,500.0 | 16,720.0 | 16,720.0 | 116,600 |
| 2018/12/20 | 17,440.0 | 17,510.0 | 16,940.0 | 17,050.0 | 17,050.0 | 116,800 |
| 2018/12/19 | 17,620.0 | 17,800.0 | 17,510.0 | 17,590.0 | 17,590.0 | 72,200 |
| 2018/12/18 | 18,290.0 | 18,290.0 | 17,540.0 | 17,700.0 | 17,700.0 | 136,400 |
| 2018/12/17 | 18,080.0 | 18,620.0 | 17,840.0 | 18,600.0 | 18,600.0 | 130,700 |
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。
