39,285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) |
|---|---|---|---|---|---|---|
| 2018/06/22 | 19,950.0 | 20,380.0 | 19,840.0 | 20,320.0 | 20,320.0 | 90,200 |
| 2018/06/21 | 20,230.0 | 20,370.0 | 20,050.0 | 20,090.0 | 20,090.0 | 127,800 |
| 2018/06/20 | 20,410.0 | 20,610.0 | 20,310.0 | 20,380.0 | 20,380.0 | 103,900 |
| 2018/06/19 | 20,300.0 | 20,390.0 | 20,100.0 | 20,220.0 | 20,220.0 | 60,800 |
| 2018/06/18 | 20,340.0 | 20,370.0 | 20,090.0 | 20,300.0 | 20,300.0 | 65,000 |
| 2018/06/15 | 20,480.0 | 20,630.0 | 20,340.0 | 20,340.0 | 20,340.0 | 102,500 |
| 2018/06/14 | 20,220.0 | 20,580.0 | 20,120.0 | 20,350.0 | 20,350.0 | 111,500 |
| 2018/06/13 | 20,100.0 | 20,480.0 | 20,040.0 | 20,230.0 | 20,230.0 | 94,700 |
| 2018/06/12 | 20,080.0 | 20,100.0 | 19,730.0 | 20,060.0 | 20,060.0 | 94,400 |
| 2018/06/11 | 19,960.0 | 20,090.0 | 19,770.0 | 20,010.0 | 20,010.0 | 86,000 |
| 2018/06/08 | 19,540.0 | 19,740.0 | 19,450.0 | 19,650.0 | 19,650.0 | 93,600 |
| 2018/06/07 | 19,700.0 | 19,700.0 | 19,480.0 | 19,640.0 | 19,640.0 | 49,500 |
| 2018/06/06 | 19,770.0 | 19,790.0 | 19,550.0 | 19,710.0 | 19,710.0 | 62,800 |
| 2018/06/05 | 19,450.0 | 19,750.0 | 19,450.0 | 19,750.0 | 19,750.0 | 93,100 |
| 2018/06/04 | 19,530.0 | 19,770.0 | 19,260.0 | 19,400.0 | 19,400.0 | 115,700 |
| 2018/06/01 | 19,450.0 | 19,530.0 | 19,120.0 | 19,170.0 | 19,170.0 | 104,700 |
| 2018/05/31 | 19,410.0 | 19,710.0 | 19,280.0 | 19,340.0 | 19,340.0 | 295,400 |
| 2018/05/30 | 19,300.0 | 19,410.0 | 19,100.0 | 19,220.0 | 19,220.0 | 111,200 |
| 2018/05/29 | 19,650.0 | 19,700.0 | 19,340.0 | 19,500.0 | 19,500.0 | 87,400 |
| 2018/05/28 | 19,540.0 | 19,680.0 | 19,380.0 | 19,650.0 | 19,650.0 | 98,000 |
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。
