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) |
|---|---|---|---|---|---|---|
| 2017/04/14 | 16,010.0 | 16,380.0 | 15,940.0 | 16,260.0 | 5,419.9 | 299,500 |
| 2017/04/13 | 15,610.0 | 16,040.0 | 15,480.0 | 16,010.0 | 5,336.6 | 454,100 |
| 2017/04/12 | 16,600.0 | 16,610.0 | 16,070.0 | 16,110.0 | 5,369.9 | 490,000 |
| 2017/04/11 | 16,900.0 | 16,930.0 | 16,600.0 | 16,800.0 | 5,599.9 | 242,100 |
| 2017/04/10 | 16,930.0 | 17,060.0 | 16,730.0 | 17,030.0 | 5,676.6 | 243,000 |
| 2017/04/07 | 17,000.0 | 17,000.0 | 16,650.0 | 16,870.0 | 5,623.2 | 198,200 |
| 2017/04/06 | 16,930.0 | 17,060.0 | 16,700.0 | 16,760.0 | 5,586.6 | 219,900 |
| 2017/04/05 | 17,140.0 | 17,240.0 | 16,790.0 | 16,980.0 | 5,659.9 | 269,400 |
| 2017/04/04 | 17,070.0 | 17,350.0 | 16,790.0 | 17,000.0 | 5,666.6 | 284,600 |
| 2017/04/03 | 17,020.0 | 17,130.0 | 16,910.0 | 16,960.0 | 5,653.2 | 183,900 |
| 2017/03/31 | 17,350.0 | 17,370.0 | 16,930.0 | 16,930.0 | 5,643.2 | 160,200 |
| 2017/03/30 | 16,940.0 | 17,320.0 | 16,920.0 | 17,120.0 | 5,706.6 | 220,000 |
| 2017/03/29 | 16,950.0 | 17,070.0 | 16,740.0 | 16,940.0 | 5,646.6 | 230,300 |
| 2017/03/28 | 16,900.0 | 17,060.0 | 16,750.0 | 17,050.0 | 5,683.2 | 198,100 |
| 2017/03/27 | 16,650.0 | 16,970.0 | 16,650.0 | 16,750.0 | 5,583.2 | 130,900 |
| 2017/03/24 | 16,700.0 | 17,040.0 | 16,700.0 | 16,920.0 | 5,639.9 | 191,000 |
| 2017/03/23 | 16,550.0 | 16,800.0 | 16,530.0 | 16,670.0 | 5,556.6 | 238,300 |
| 2017/03/22 | 16,440.0 | 16,680.0 | 16,310.0 | 16,560.0 | 5,519.9 | 243,300 |
| 2017/03/21 | 16,910.0 | 16,930.0 | 16,680.0 | 16,900.0 | 5,633.2 | 268,300 |
| 2017/03/17 | 17,120.0 | 17,140.0 | 16,860.0 | 16,950.0 | 5,649.9 | 297,800 |
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。
