39,290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) |
|---|---|---|---|---|---|---|
| 2018/10/18 | 20,240.0 | 20,300.0 | 20,040.0 | 20,110.0 | 20,110.0 | 76,100 |
| 2018/10/17 | 20,120.0 | 20,420.0 | 20,090.0 | 20,390.0 | 20,390.0 | 76,500 |
| 2018/10/16 | 19,990.0 | 20,140.0 | 19,760.0 | 19,870.0 | 19,870.0 | 86,700 |
| 2018/10/15 | 20,540.0 | 20,580.0 | 20,160.0 | 20,160.0 | 20,160.0 | 83,200 |
| 2018/10/12 | 20,670.0 | 20,800.0 | 20,550.0 | 20,670.0 | 20,670.0 | 68,300 |
| 2018/10/11 | 20,800.0 | 20,820.0 | 20,500.0 | 20,680.0 | 20,680.0 | 87,700 |
| 2018/10/10 | 21,480.0 | 21,610.0 | 21,080.0 | 21,130.0 | 21,130.0 | 69,700 |
| 2018/10/09 | 21,350.0 | 21,400.0 | 21,140.0 | 21,250.0 | 21,250.0 | 67,000 |
| 2018/10/05 | 21,550.0 | 21,760.0 | 21,360.0 | 21,400.0 | 21,400.0 | 83,600 |
| 2018/10/04 | 22,380.0 | 22,380.0 | 21,540.0 | 21,540.0 | 21,540.0 | 118,400 |
| 2018/10/03 | 22,170.0 | 22,490.0 | 22,170.0 | 22,240.0 | 22,240.0 | 125,200 |
| 2018/10/02 | 22,310.0 | 22,450.0 | 22,020.0 | 22,080.0 | 22,080.0 | 69,200 |
| 2018/10/01 | 22,450.0 | 22,520.0 | 22,090.0 | 22,170.0 | 22,170.0 | 94,700 |
| 2018/09/28 | 22,500.0 | 22,680.0 | 22,310.0 | 22,460.0 | 22,460.0 | 108,500 |
| 2018/09/27 | 22,260.0 | 22,510.0 | 22,190.0 | 22,380.0 | 22,380.0 | 118,500 |
| 2018/09/26 | 22,200.0 | 22,480.0 | 22,060.0 | 22,410.0 | 22,410.0 | 86,900 |
| 2018/09/25 | 22,200.0 | 22,260.0 | 21,960.0 | 22,200.0 | 22,200.0 | 155,200 |
| 2018/09/21 | 21,990.0 | 22,490.0 | 21,810.0 | 22,140.0 | 22,140.0 | 214,800 |
| 2018/09/20 | 21,570.0 | 21,960.0 | 21,400.0 | 21,900.0 | 21,900.0 | 148,600 |
| 2018/09/19 | 21,740.0 | 21,860.0 | 21,510.0 | 21,570.0 | 21,570.0 | 145,800 |
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。
