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) |
|---|---|---|---|---|---|---|
| 2016/06/22 | 9,880.0 | 9,940.0 | 9,790.0 | 9,940.0 | 3,313.3 | 248,800 |
| 2016/06/21 | 9,770.0 | 9,940.0 | 9,710.0 | 9,910.0 | 3,303.3 | 215,000 |
| 2016/06/20 | 9,670.0 | 10,000.0 | 9,670.0 | 9,920.0 | 3,306.6 | 223,300 |
| 2016/06/17 | 9,380.0 | 9,560.0 | 9,380.0 | 9,550.0 | 3,183.3 | 457,400 |
| 2016/06/16 | 9,720.0 | 9,790.0 | 9,380.0 | 9,430.0 | 3,143.3 | 324,100 |
| 2016/06/15 | 9,730.0 | 9,880.0 | 9,660.0 | 9,790.0 | 3,263.3 | 205,300 |
| 2016/06/14 | 9,740.0 | 9,870.0 | 9,670.0 | 9,730.0 | 3,243.3 | 275,300 |
| 2016/06/13 | 10,040.0 | 10,120.0 | 9,810.0 | 9,830.0 | 3,276.6 | 533,100 |
| 2016/06/10 | 10,620.0 | 10,720.0 | 10,490.0 | 10,640.0 | 3,546.6 | 248,300 |
| 2016/06/09 | 10,680.0 | 10,820.0 | 10,590.0 | 10,660.0 | 3,553.2 | 325,000 |
| 2016/06/08 | 10,690.0 | 10,850.0 | 10,650.0 | 10,810.0 | 3,603.2 | 297,800 |
| 2016/06/07 | 10,510.0 | 10,610.0 | 10,440.0 | 10,580.0 | 3,526.6 | 343,400 |
| 2016/06/06 | 10,240.0 | 10,410.0 | 10,060.0 | 10,380.0 | 3,459.9 | 350,300 |
| 2016/06/03 | 10,350.0 | 10,390.0 | 10,140.0 | 10,240.0 | 3,413.2 | 411,500 |
| 2016/06/02 | 10,440.0 | 10,490.0 | 10,300.0 | 10,350.0 | 3,449.9 | 268,600 |
| 2016/06/01 | 10,530.0 | 10,700.0 | 10,470.0 | 10,520.0 | 3,506.6 | 406,800 |
| 2016/05/31 | 10,310.0 | 10,580.0 | 10,250.0 | 10,550.0 | 3,516.6 | 337,700 |
| 2016/05/30 | 10,230.0 | 10,300.0 | 10,150.0 | 10,300.0 | 3,433.2 | 149,000 |
| 2016/05/27 | 10,060.0 | 10,130.0 | 10,000.0 | 10,110.0 | 3,369.9 | 235,800 |
| 2016/05/26 | 10,040.0 | 10,090.0 | 9,930.0 | 9,950.0 | 3,316.6 | 240,600 |
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。
