47,633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) |
|---|---|---|---|---|---|---|
| 2016/10/19 | 12,140.0 | 12,160.0 | 11,980.0 | 12,040.0 | 4,013.2 | 183,800 |
| 2016/10/18 | 12,120.0 | 12,240.0 | 12,070.0 | 12,140.0 | 4,046.6 | 201,000 |
| 2016/10/17 | 11,990.0 | 12,280.0 | 11,900.0 | 12,230.0 | 4,076.6 | 191,000 |
| 2016/10/14 | 12,060.0 | 12,100.0 | 11,890.0 | 12,040.0 | 4,013.2 | 232,500 |
| 2016/10/13 | 12,190.0 | 12,210.0 | 12,040.0 | 12,140.0 | 4,046.6 | 226,600 |
| 2016/10/12 | 12,170.0 | 12,310.0 | 12,140.0 | 12,190.0 | 4,063.2 | 227,400 |
| 2016/10/11 | 12,530.0 | 12,530.0 | 12,380.0 | 12,390.0 | 4,129.9 | 156,300 |
| 2016/10/07 | 12,330.0 | 12,510.0 | 12,200.0 | 12,500.0 | 4,166.6 | 167,300 |
| 2016/10/06 | 12,390.0 | 12,640.0 | 12,360.0 | 12,400.0 | 4,133.2 | 259,700 |
| 2016/10/05 | 12,500.0 | 12,640.0 | 12,450.0 | 12,470.0 | 4,156.6 | 261,000 |
| 2016/10/04 | 12,040.0 | 12,410.0 | 12,000.0 | 12,410.0 | 4,136.6 | 248,300 |
| 2016/10/03 | 11,990.0 | 12,010.0 | 11,880.0 | 11,950.0 | 3,983.2 | 161,700 |
| 2016/09/30 | 11,880.0 | 11,980.0 | 11,850.0 | 11,890.0 | 3,963.2 | 163,400 |
| 2016/09/29 | 11,860.0 | 12,030.0 | 11,830.0 | 11,990.0 | 3,996.6 | 184,300 |
| 2016/09/28 | 11,590.0 | 11,770.0 | 11,510.0 | 11,740.0 | 3,913.2 | 202,300 |
| 2016/09/27 | 11,490.0 | 11,610.0 | 11,270.0 | 11,610.0 | 3,869.9 | 286,000 |
| 2016/09/26 | 11,710.0 | 11,710.0 | 11,630.0 | 11,660.0 | 3,886.6 | 123,400 |
| 2016/09/23 | 11,680.0 | 11,790.0 | 11,560.0 | 11,700.0 | 3,899.9 | 211,500 |
| 2016/09/21 | 11,680.0 | 11,720.0 | 11,390.0 | 11,650.0 | 3,883.2 | 276,600 |
| 2016/09/20 | 11,650.0 | 11,900.0 | 11,620.0 | 11,900.0 | 3,966.6 | 219,500 |
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。
