47,636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) |
|---|---|---|---|---|---|---|
| 2017/06/14 | 19,340.0 | 19,390.0 | 18,520.0 | 18,570.0 | 6,189.9 | 457,700 |
| 2017/06/13 | 18,700.0 | 19,000.0 | 18,670.0 | 18,870.0 | 6,289.9 | 337,400 |
| 2017/06/12 | 19,200.0 | 19,370.0 | 18,930.0 | 18,990.0 | 6,329.9 | 507,900 |
| 2017/06/09 | 20,060.0 | 20,230.0 | 19,960.0 | 20,110.0 | 6,703.2 | 238,500 |
| 2017/06/08 | 20,100.0 | 20,240.0 | 20,000.0 | 20,060.0 | 6,686.5 | 293,000 |
| 2017/06/07 | 19,940.0 | 20,240.0 | 19,860.0 | 20,020.0 | 6,673.2 | 317,400 |
| 2017/06/06 | 19,840.0 | 19,960.0 | 19,630.0 | 19,730.0 | 6,576.6 | 299,800 |
| 2017/06/05 | 19,580.0 | 19,800.0 | 19,490.0 | 19,760.0 | 6,586.6 | 299,900 |
| 2017/06/02 | 19,350.0 | 19,450.0 | 19,110.0 | 19,300.0 | 6,433.2 | 416,600 |
| 2017/06/01 | 19,500.0 | 19,720.0 | 19,220.0 | 19,390.0 | 6,463.2 | 465,500 |
| 2017/05/31 | 18,770.0 | 19,100.0 | 18,520.0 | 19,100.0 | 6,366.6 | 2,848,800 |
| 2017/05/30 | 18,760.0 | 18,860.0 | 18,560.0 | 18,740.0 | 6,246.6 | 231,100 |
| 2017/05/29 | 18,690.0 | 18,880.0 | 18,560.0 | 18,750.0 | 6,249.9 | 290,400 |
| 2017/05/26 | 18,380.0 | 18,690.0 | 18,230.0 | 18,690.0 | 6,229.9 | 319,800 |
| 2017/05/25 | 18,830.0 | 18,900.0 | 18,580.0 | 18,610.0 | 6,203.2 | 268,000 |
| 2017/05/24 | 18,930.0 | 18,970.0 | 18,700.0 | 18,830.0 | 6,276.6 | 258,000 |
| 2017/05/23 | 18,690.0 | 18,840.0 | 18,590.0 | 18,660.0 | 6,219.9 | 181,900 |
| 2017/05/22 | 18,800.0 | 18,840.0 | 18,660.0 | 18,690.0 | 6,229.9 | 195,000 |
| 2017/05/19 | 19,000.0 | 19,050.0 | 18,710.0 | 18,790.0 | 6,263.2 | 318,400 |
| 2017/05/18 | 18,570.0 | 18,850.0 | 18,460.0 | 18,810.0 | 6,269.9 | 283,800 |
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。
