39,071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) |
|---|---|---|---|---|---|---|
| 2019/12/19 | 27,410.0 | 28,060.0 | 27,410.0 | 27,930.0 | 27,930.0 | 136,300 |
| 2019/12/18 | 27,520.0 | 27,750.0 | 27,360.0 | 27,520.0 | 27,520.0 | 79,900 |
| 2019/12/17 | 26,950.0 | 27,500.0 | 26,830.0 | 27,500.0 | 27,500.0 | 126,100 |
| 2019/12/16 | 26,410.0 | 26,850.0 | 26,380.0 | 26,800.0 | 26,800.0 | 65,900 |
| 2019/12/13 | 26,600.0 | 26,710.0 | 26,410.0 | 26,430.0 | 26,430.0 | 74,400 |
| 2019/12/12 | 26,390.0 | 26,590.0 | 26,280.0 | 26,440.0 | 26,440.0 | 59,600 |
| 2019/12/11 | 26,450.0 | 26,580.0 | 26,310.0 | 26,390.0 | 26,390.0 | 48,500 |
| 2019/12/10 | 26,350.0 | 26,500.0 | 26,270.0 | 26,450.0 | 26,450.0 | 37,800 |
| 2019/12/09 | 26,500.0 | 26,550.0 | 26,180.0 | 26,420.0 | 26,420.0 | 65,000 |
| 2019/12/06 | 26,420.0 | 26,600.0 | 26,110.0 | 26,190.0 | 26,190.0 | 95,100 |
| 2019/12/05 | 26,820.0 | 26,870.0 | 26,390.0 | 26,550.0 | 26,550.0 | 107,200 |
| 2019/12/04 | 26,170.0 | 26,810.0 | 26,070.0 | 26,790.0 | 26,790.0 | 184,800 |
| 2019/12/03 | 25,720.0 | 26,100.0 | 25,690.0 | 26,090.0 | 26,090.0 | 73,100 |
| 2019/12/02 | 25,570.0 | 25,910.0 | 25,570.0 | 25,880.0 | 25,880.0 | 58,100 |
| 2019/11/29 | 25,720.0 | 25,850.0 | 25,510.0 | 25,520.0 | 25,520.0 | 76,700 |
| 2019/11/28 | 25,840.0 | 25,840.0 | 25,310.0 | 25,480.0 | 25,480.0 | 64,000 |
| 2019/11/27 | 25,840.0 | 25,920.0 | 25,610.0 | 25,690.0 | 25,690.0 | 84,700 |
| 2019/11/26 | 25,390.0 | 25,950.0 | 25,250.0 | 25,870.0 | 25,870.0 | 116,800 |
| 2019/11/25 | 25,750.0 | 25,770.0 | 25,210.0 | 25,310.0 | 25,310.0 | 133,500 |
| 2019/11/22 | 25,260.0 | 25,850.0 | 25,200.0 | 25,800.0 | 25,800.0 | 125,900 |
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。
