39,072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) |
|---|---|---|---|---|---|---|
| 2018/01/31 | 16,260.0 | 16,260.0 | 15,850.0 | 15,850.0 | 15,850.0 | 150,100 |
| 2018/01/30 | 16,400.0 | 16,530.0 | 16,120.0 | 16,340.0 | 16,340.0 | 164,800 |
| 2018/01/29 | 16,230.0 | 16,230.0 | 16,020.0 | 16,110.0 | 16,110.0 | 137,800 |
| 2018/01/26 | 16,280.0 | 16,300.0 | 16,040.0 | 16,070.0 | 16,070.0 | 92,400 |
| 2018/01/25 | 16,240.0 | 16,360.0 | 16,130.0 | 16,200.0 | 16,200.0 | 84,200 |
| 2018/01/24 | 16,370.0 | 16,470.0 | 16,220.0 | 16,240.0 | 16,240.0 | 128,900 |
| 2018/01/23 | 16,470.0 | 16,560.0 | 16,380.0 | 16,480.0 | 16,480.0 | 80,200 |
| 2018/01/22 | 16,600.0 | 16,600.0 | 16,250.0 | 16,290.0 | 16,290.0 | 88,900 |
| 2018/01/19 | 16,360.0 | 16,710.0 | 16,350.0 | 16,480.0 | 16,480.0 | 111,500 |
| 2018/01/18 | 16,820.0 | 16,880.0 | 16,340.0 | 16,340.0 | 16,340.0 | 71,500 |
| 2018/01/17 | 16,410.0 | 16,870.0 | 16,370.0 | 16,700.0 | 16,700.0 | 90,900 |
| 2018/01/16 | 16,100.0 | 16,570.0 | 16,100.0 | 16,500.0 | 16,500.0 | 117,400 |
| 2018/01/15 | 16,000.0 | 16,200.0 | 15,930.0 | 16,100.0 | 16,100.0 | 50,800 |
| 2018/01/12 | 15,910.0 | 16,030.0 | 15,770.0 | 15,810.0 | 15,810.0 | 96,400 |
| 2018/01/11 | 16,130.0 | 16,160.0 | 15,830.0 | 15,890.0 | 15,890.0 | 142,300 |
| 2018/01/10 | 16,510.0 | 16,560.0 | 16,200.0 | 16,270.0 | 16,270.0 | 86,000 |
| 2018/01/09 | 16,910.0 | 16,920.0 | 16,590.0 | 16,600.0 | 16,600.0 | 79,400 |
| 2018/01/05 | 16,440.0 | 16,820.0 | 16,410.0 | 16,780.0 | 16,780.0 | 89,400 |
| 2018/01/04 | 16,360.0 | 16,400.0 | 16,190.0 | 16,340.0 | 16,340.0 | 70,000 |
| 2017/12/29 | 16,240.0 | 16,330.0 | 16,190.0 | 16,200.0 | 16,200.0 | 41,700 |
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。
