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) |
|---|---|---|---|---|---|---|
| 2018/10/30 | 16,490.0 | 18,080.0 | 16,470.0 | 17,880.0 | 5,959.9 | 443,500 |
| 2018/10/29 | 16,930.0 | 17,230.0 | 16,620.0 | 16,680.0 | 5,559.9 | 305,700 |
| 2018/10/26 | 16,650.0 | 16,760.0 | 16,080.0 | 16,550.0 | 5,516.6 | 444,100 |
| 2018/10/25 | 16,440.0 | 16,950.0 | 16,240.0 | 16,290.0 | 5,429.9 | 465,600 |
| 2018/10/24 | 18,000.0 | 18,180.0 | 17,510.0 | 17,640.0 | 5,879.9 | 211,500 |
| 2018/10/23 | 18,620.0 | 18,770.0 | 17,940.0 | 17,950.0 | 5,983.2 | 186,600 |
| 2018/10/22 | 18,380.0 | 19,080.0 | 18,320.0 | 18,980.0 | 6,326.6 | 173,700 |
| 2018/10/19 | 17,910.0 | 18,820.0 | 17,820.0 | 18,780.0 | 6,259.9 | 293,300 |
| 2018/10/18 | 18,850.0 | 18,850.0 | 18,270.0 | 18,310.0 | 6,103.2 | 267,100 |
| 2018/10/17 | 18,570.0 | 19,290.0 | 18,570.0 | 18,900.0 | 6,299.9 | 354,300 |
| 2018/10/16 | 17,640.0 | 17,990.0 | 17,410.0 | 17,980.0 | 5,993.2 | 208,700 |
| 2018/10/15 | 17,500.0 | 17,860.0 | 17,230.0 | 17,580.0 | 5,859.9 | 203,500 |
| 2018/10/12 | 16,600.0 | 17,520.0 | 16,510.0 | 17,500.0 | 5,833.2 | 336,100 |
| 2018/10/11 | 16,740.0 | 17,150.0 | 16,600.0 | 16,810.0 | 5,603.2 | 308,800 |
| 2018/10/10 | 17,910.0 | 18,110.0 | 17,610.0 | 17,890.0 | 5,963.2 | 204,700 |
| 2018/10/09 | 17,950.0 | 18,080.0 | 17,400.0 | 17,550.0 | 5,849.9 | 394,000 |
| 2018/10/05 | 18,590.0 | 18,620.0 | 18,080.0 | 18,230.0 | 6,076.6 | 252,000 |
| 2018/10/04 | 19,360.0 | 19,450.0 | 18,840.0 | 18,990.0 | 6,329.9 | 204,200 |
| 2018/10/03 | 19,440.0 | 19,550.0 | 18,870.0 | 18,960.0 | 6,319.9 | 156,000 |
| 2018/10/02 | 19,620.0 | 19,780.0 | 19,420.0 | 19,420.0 | 6,473.2 | 227,000 |
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。
