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) |
|---|---|---|---|---|---|---|
| 2018/05/25 | 19,210.0 | 19,310.0 | 19,050.0 | 19,250.0 | 19,250.0 | 75,900 |
| 2018/05/24 | 19,150.0 | 19,310.0 | 19,020.0 | 19,070.0 | 19,070.0 | 98,900 |
| 2018/05/23 | 19,380.0 | 19,600.0 | 19,130.0 | 19,290.0 | 19,290.0 | 105,700 |
| 2018/05/22 | 19,700.0 | 20,160.0 | 19,270.0 | 19,380.0 | 19,380.0 | 276,300 |
| 2018/05/21 | 18,000.0 | 19,610.0 | 17,960.0 | 19,480.0 | 19,480.0 | 306,800 |
| 2018/05/18 | 17,990.0 | 18,090.0 | 17,850.0 | 18,010.0 | 18,010.0 | 102,300 |
| 2018/05/17 | 18,060.0 | 18,170.0 | 17,890.0 | 17,940.0 | 17,940.0 | 61,700 |
| 2018/05/16 | 17,800.0 | 18,160.0 | 17,700.0 | 17,990.0 | 17,990.0 | 100,800 |
| 2018/05/15 | 17,900.0 | 18,040.0 | 17,830.0 | 17,980.0 | 17,980.0 | 89,900 |
| 2018/05/14 | 17,850.0 | 17,890.0 | 17,750.0 | 17,850.0 | 17,850.0 | 41,800 |
| 2018/05/11 | 17,370.0 | 17,810.0 | 17,370.0 | 17,790.0 | 17,790.0 | 76,900 |
| 2018/05/10 | 17,370.0 | 17,370.0 | 17,050.0 | 17,210.0 | 17,210.0 | 94,500 |
| 2018/05/09 | 17,490.0 | 17,620.0 | 17,250.0 | 17,330.0 | 17,330.0 | 119,100 |
| 2018/05/08 | 17,580.0 | 17,670.0 | 17,360.0 | 17,500.0 | 17,500.0 | 87,200 |
| 2018/05/07 | 17,600.0 | 17,650.0 | 17,460.0 | 17,540.0 | 17,540.0 | 84,000 |
| 2018/05/02 | 17,640.0 | 17,690.0 | 17,440.0 | 17,640.0 | 17,640.0 | 35,900 |
| 2018/05/01 | 17,650.0 | 17,840.0 | 17,550.0 | 17,700.0 | 17,700.0 | 51,100 |
| 2018/04/27 | 17,580.0 | 17,770.0 | 17,550.0 | 17,760.0 | 17,760.0 | 55,200 |
| 2018/04/26 | 17,440.0 | 17,590.0 | 17,250.0 | 17,560.0 | 17,560.0 | 65,300 |
| 2018/04/25 | 17,310.0 | 17,510.0 | 17,260.0 | 17,470.0 | 17,470.0 | 52,900 |
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。
