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) |
|---|---|---|---|---|---|---|
| 2018/04/24 | 17,510.0 | 17,570.0 | 17,330.0 | 17,520.0 | 17,520.0 | 46,500 |
| 2018/04/23 | 17,520.0 | 17,570.0 | 17,270.0 | 17,380.0 | 17,380.0 | 66,600 |
| 2018/04/20 | 17,560.0 | 17,680.0 | 17,460.0 | 17,540.0 | 17,540.0 | 101,800 |
| 2018/04/19 | 18,000.0 | 18,000.0 | 17,560.0 | 17,590.0 | 17,590.0 | 71,600 |
| 2018/04/18 | 17,450.0 | 17,920.0 | 17,420.0 | 17,900.0 | 17,900.0 | 81,200 |
| 2018/04/17 | 17,470.0 | 17,540.0 | 17,360.0 | 17,430.0 | 17,430.0 | 76,300 |
| 2018/04/16 | 17,430.0 | 17,560.0 | 17,350.0 | 17,470.0 | 17,470.0 | 65,600 |
| 2018/04/13 | 17,780.0 | 17,780.0 | 17,320.0 | 17,350.0 | 17,350.0 | 77,700 |
| 2018/04/12 | 17,590.0 | 17,760.0 | 17,390.0 | 17,690.0 | 17,690.0 | 57,500 |
| 2018/04/11 | 17,490.0 | 17,530.0 | 17,280.0 | 17,510.0 | 17,510.0 | 99,500 |
| 2018/04/10 | 17,760.0 | 18,120.0 | 17,660.0 | 17,690.0 | 17,690.0 | 108,600 |
| 2018/04/09 | 17,670.0 | 17,970.0 | 17,650.0 | 17,830.0 | 17,830.0 | 66,100 |
| 2018/04/06 | 17,680.0 | 17,790.0 | 17,610.0 | 17,630.0 | 17,630.0 | 107,300 |
| 2018/04/05 | 17,970.0 | 18,060.0 | 17,780.0 | 17,830.0 | 17,830.0 | 72,900 |
| 2018/04/04 | 17,430.0 | 17,910.0 | 17,430.0 | 17,820.0 | 17,820.0 | 106,000 |
| 2018/04/03 | 16,850.0 | 17,320.0 | 16,830.0 | 17,260.0 | 17,260.0 | 62,200 |
| 2018/04/02 | 16,910.0 | 17,190.0 | 16,890.0 | 17,060.0 | 17,060.0 | 41,100 |
| 2018/03/30 | 17,040.0 | 17,100.0 | 16,840.0 | 17,010.0 | 17,010.0 | 69,100 |
| 2018/03/29 | 16,900.0 | 17,040.0 | 16,820.0 | 16,970.0 | 16,970.0 | 116,400 |
| 2018/03/28 | 16,620.0 | 16,910.0 | 16,580.0 | 16,770.0 | 16,770.0 | 115,800 |
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。
