39,298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) |
|---|---|---|---|---|---|---|
| 2018/08/20 | 19,760.0 | 19,950.0 | 19,610.0 | 19,660.0 | 19,660.0 | 94,000 |
| 2018/08/17 | 20,220.0 | 20,460.0 | 19,850.0 | 19,990.0 | 19,990.0 | 99,800 |
| 2018/08/16 | 20,890.0 | 20,900.0 | 20,010.0 | 20,110.0 | 20,110.0 | 204,600 |
| 2018/08/15 | 20,550.0 | 21,290.0 | 19,720.0 | 21,040.0 | 21,040.0 | 315,000 |
| 2018/08/14 | 18,250.0 | 20,990.0 | 18,150.0 | 20,970.0 | 20,970.0 | 415,800 |
| 2018/08/13 | 18,350.0 | 18,480.0 | 18,160.0 | 18,230.0 | 18,230.0 | 84,500 |
| 2018/08/10 | 18,520.0 | 18,590.0 | 18,340.0 | 18,350.0 | 18,350.0 | 53,700 |
| 2018/08/09 | 18,600.0 | 18,670.0 | 18,430.0 | 18,520.0 | 18,520.0 | 40,000 |
| 2018/08/08 | 18,460.0 | 18,710.0 | 18,460.0 | 18,480.0 | 18,480.0 | 65,800 |
| 2018/08/07 | 18,370.0 | 18,500.0 | 18,240.0 | 18,480.0 | 18,480.0 | 64,000 |
| 2018/08/06 | 18,300.0 | 18,460.0 | 18,250.0 | 18,320.0 | 18,320.0 | 74,400 |
| 2018/08/03 | 18,690.0 | 18,720.0 | 18,360.0 | 18,400.0 | 18,400.0 | 78,200 |
| 2018/08/02 | 18,670.0 | 18,960.0 | 18,630.0 | 18,680.0 | 18,680.0 | 116,700 |
| 2018/08/01 | 18,720.0 | 18,730.0 | 18,450.0 | 18,630.0 | 18,630.0 | 109,300 |
| 2018/07/31 | 18,790.0 | 19,000.0 | 18,460.0 | 18,750.0 | 18,750.0 | 265,000 |
| 2018/07/30 | 19,200.0 | 19,260.0 | 18,480.0 | 18,610.0 | 18,610.0 | 151,800 |
| 2018/07/27 | 19,420.0 | 19,550.0 | 19,290.0 | 19,540.0 | 19,540.0 | 53,000 |
| 2018/07/26 | 19,310.0 | 19,480.0 | 19,300.0 | 19,420.0 | 19,420.0 | 49,500 |
| 2018/07/25 | 19,770.0 | 19,830.0 | 19,210.0 | 19,380.0 | 19,380.0 | 147,400 |
| 2018/07/24 | 19,830.0 | 20,030.0 | 19,740.0 | 19,980.0 | 19,980.0 | 51,400 |
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。
