47,642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) |
|---|---|---|---|---|---|---|
| 2019/07/31 | 19,900.0 | 20,290.0 | 19,860.0 | 20,230.0 | 6,743.2 | 192,000 |
| 2019/07/30 | 19,830.0 | 20,390.0 | 19,830.0 | 20,340.0 | 6,779.9 | 321,700 |
| 2019/07/29 | 19,740.0 | 20,040.0 | 19,620.0 | 19,720.0 | 6,573.2 | 356,700 |
| 2019/07/26 | 20,450.0 | 20,630.0 | 19,900.0 | 20,040.0 | 6,679.9 | 901,300 |
| 2019/07/25 | 20,950.0 | 21,820.0 | 20,770.0 | 21,630.0 | 7,209.9 | 605,000 |
| 2019/07/24 | 20,400.0 | 20,690.0 | 20,310.0 | 20,640.0 | 6,879.9 | 295,000 |
| 2019/07/23 | 20,200.0 | 20,330.0 | 20,010.0 | 20,120.0 | 6,706.5 | 301,700 |
| 2019/07/22 | 19,400.0 | 19,870.0 | 19,380.0 | 19,800.0 | 6,599.9 | 348,500 |
| 2019/07/19 | 19,040.0 | 19,740.0 | 19,030.0 | 19,440.0 | 6,479.9 | 480,400 |
| 2019/07/18 | 18,620.0 | 18,840.0 | 18,560.0 | 18,660.0 | 6,219.9 | 227,300 |
| 2019/07/17 | 18,330.0 | 18,820.0 | 18,030.0 | 18,750.0 | 6,249.9 | 260,700 |
| 2019/07/16 | 18,840.0 | 19,080.0 | 18,600.0 | 18,600.0 | 6,199.9 | 209,300 |
| 2019/07/12 | 18,860.0 | 18,870.0 | 18,510.0 | 18,580.0 | 6,193.2 | 231,600 |
| 2019/07/11 | 18,550.0 | 19,020.0 | 18,550.0 | 18,970.0 | 6,323.2 | 353,500 |
| 2019/07/10 | 18,260.0 | 18,580.0 | 18,220.0 | 18,450.0 | 6,149.9 | 258,000 |
| 2019/07/09 | 18,260.0 | 18,380.0 | 18,090.0 | 18,300.0 | 6,099.9 | 186,500 |
| 2019/07/08 | 18,210.0 | 18,470.0 | 18,130.0 | 18,370.0 | 6,123.2 | 271,800 |
| 2019/07/05 | 18,100.0 | 18,470.0 | 17,950.0 | 18,420.0 | 6,139.9 | 325,400 |
| 2019/07/04 | 18,040.0 | 18,070.0 | 17,620.0 | 17,840.0 | 5,946.6 | 340,600 |
| 2019/07/03 | 18,400.0 | 18,530.0 | 17,790.0 | 17,990.0 | 5,996.6 | 428,600 |
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。
