64,888円
ディスコ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) |
|---|---|---|---|---|---|---|
| 2017/11/15 | 26,700.0 | 27,120.0 | 26,190.0 | 26,520.0 | 8,839.9 | 266,200 |
| 2017/11/14 | 26,490.0 | 27,080.0 | 26,430.0 | 26,810.0 | 8,936.5 | 199,900 |
| 2017/11/13 | 27,000.0 | 27,100.0 | 26,410.0 | 26,460.0 | 8,819.9 | 150,900 |
| 2017/11/10 | 26,210.0 | 26,640.0 | 26,060.0 | 26,580.0 | 8,859.9 | 334,500 |
| 2017/11/09 | 27,590.0 | 27,600.0 | 26,290.0 | 26,910.0 | 8,969.9 | 434,000 |
| 2017/11/08 | 26,500.0 | 27,520.0 | 26,250.0 | 27,450.0 | 9,149.9 | 509,300 |
| 2017/11/07 | 25,310.0 | 26,750.0 | 25,150.0 | 26,500.0 | 8,833.2 | 937,100 |
| 2017/11/06 | 27,280.0 | 27,420.0 | 26,970.0 | 27,100.0 | 9,033.2 | 262,700 |
| 2017/11/02 | 26,960.0 | 27,010.0 | 26,530.0 | 26,930.0 | 8,976.5 | 287,300 |
| 2017/11/01 | 26,630.0 | 27,250.0 | 26,150.0 | 27,130.0 | 9,043.2 | 351,800 |
| 2017/10/31 | 25,910.0 | 26,150.0 | 25,820.0 | 26,130.0 | 8,709.9 | 178,900 |
| 2017/10/30 | 25,700.0 | 25,840.0 | 25,560.0 | 25,840.0 | 8,613.2 | 334,000 |
| 2017/10/27 | 25,600.0 | 25,650.0 | 25,270.0 | 25,600.0 | 8,533.2 | 217,300 |
| 2017/10/26 | 25,190.0 | 25,560.0 | 25,100.0 | 25,440.0 | 8,479.9 | 185,900 |
| 2017/10/25 | 25,010.0 | 25,510.0 | 25,010.0 | 25,190.0 | 8,396.5 | 269,300 |
| 2017/10/24 | 24,490.0 | 24,870.0 | 24,430.0 | 24,870.0 | 8,289.9 | 159,600 |
| 2017/10/23 | 24,600.0 | 24,840.0 | 24,440.0 | 24,760.0 | 8,253.2 | 196,700 |
| 2017/10/20 | 23,780.0 | 24,380.0 | 23,780.0 | 24,380.0 | 8,126.5 | 215,000 |
| 2017/10/19 | 23,490.0 | 24,060.0 | 23,490.0 | 23,980.0 | 7,993.2 | 180,200 |
| 2017/10/18 | 23,860.0 | 23,930.0 | 23,540.0 | 23,670.0 | 7,889.9 | 164,300 |
おすすめ条件でスクリーニングされた銘柄を見る
ディスコの取引履歴を振り返りませんか？
ディスコ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。
