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) |
|---|---|---|---|---|---|---|
| 2018/11/28 | 16,450.0 | 16,630.0 | 16,320.0 | 16,580.0 | 5,526.6 | 151,900 |
| 2018/11/27 | 16,430.0 | 16,490.0 | 16,180.0 | 16,390.0 | 5,463.2 | 212,500 |
| 2018/11/26 | 16,470.0 | 16,540.0 | 16,180.0 | 16,220.0 | 5,406.6 | 289,400 |
| 2018/11/22 | 16,820.0 | 16,890.0 | 16,420.0 | 16,660.0 | 5,553.2 | 172,100 |
| 2018/11/21 | 16,150.0 | 17,090.0 | 16,150.0 | 16,920.0 | 5,639.9 | 218,400 |
| 2018/11/20 | 16,300.0 | 16,630.0 | 16,180.0 | 16,320.0 | 5,439.9 | 164,000 |
| 2018/11/19 | 16,570.0 | 17,060.0 | 16,370.0 | 16,820.0 | 5,606.6 | 201,100 |
| 2018/11/16 | 17,060.0 | 17,290.0 | 16,520.0 | 16,530.0 | 5,509.9 | 364,300 |
| 2018/11/15 | 17,120.0 | 17,570.0 | 17,120.0 | 17,400.0 | 5,799.9 | 111,900 |
| 2018/11/14 | 17,290.0 | 17,620.0 | 17,280.0 | 17,350.0 | 5,783.2 | 155,800 |
| 2018/11/13 | 16,770.0 | 17,290.0 | 16,470.0 | 17,170.0 | 5,723.2 | 229,200 |
| 2018/11/12 | 17,160.0 | 17,660.0 | 17,080.0 | 17,490.0 | 5,829.9 | 176,700 |
| 2018/11/09 | 18,100.0 | 18,180.0 | 17,370.0 | 17,460.0 | 5,819.9 | 217,000 |
| 2018/11/08 | 18,600.0 | 18,930.0 | 18,200.0 | 18,210.0 | 6,069.9 | 235,100 |
| 2018/11/07 | 17,950.0 | 18,610.0 | 17,800.0 | 18,010.0 | 6,003.2 | 287,100 |
| 2018/11/06 | 18,090.0 | 18,230.0 | 17,790.0 | 17,980.0 | 5,993.2 | 208,400 |
| 2018/11/05 | 18,460.0 | 18,620.0 | 18,120.0 | 18,150.0 | 6,049.9 | 314,100 |
| 2018/11/02 | 17,820.0 | 19,240.0 | 17,820.0 | 19,140.0 | 6,379.9 | 522,100 |
| 2018/11/01 | 17,700.0 | 17,900.0 | 17,230.0 | 17,650.0 | 5,883.2 | 286,800 |
| 2018/10/31 | 18,280.0 | 18,290.0 | 16,310.0 | 17,970.0 | 5,989.9 | 686,900 |
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。
