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) |
|---|---|---|---|---|---|---|
| 2018/10/01 | 19,040.0 | 19,760.0 | 19,000.0 | 19,410.0 | 6,469.9 | 169,600 |
| 2018/09/28 | 19,150.0 | 19,270.0 | 18,940.0 | 19,020.0 | 6,339.9 | 142,900 |
| 2018/09/27 | 19,560.0 | 19,600.0 | 18,930.0 | 18,940.0 | 6,313.2 | 239,600 |
| 2018/09/26 | 19,250.0 | 19,880.0 | 19,200.0 | 19,790.0 | 6,596.6 | 207,400 |
| 2018/09/25 | 19,000.0 | 19,570.0 | 18,930.0 | 19,400.0 | 6,466.6 | 184,800 |
| 2018/09/21 | 19,220.0 | 19,310.0 | 18,950.0 | 19,170.0 | 6,389.9 | 247,100 |
| 2018/09/20 | 19,490.0 | 19,500.0 | 18,820.0 | 18,930.0 | 6,309.9 | 235,300 |
| 2018/09/19 | 19,480.0 | 19,780.0 | 19,310.0 | 19,460.0 | 6,486.6 | 310,000 |
| 2018/09/18 | 18,530.0 | 19,350.0 | 18,240.0 | 19,320.0 | 6,439.9 | 396,000 |
| 2018/09/14 | 18,030.0 | 18,730.0 | 18,010.0 | 18,700.0 | 6,233.2 | 282,700 |
| 2018/09/13 | 17,400.0 | 18,060.0 | 17,320.0 | 17,630.0 | 5,876.6 | 456,100 |
| 2018/09/12 | 18,360.0 | 18,440.0 | 17,690.0 | 17,930.0 | 5,976.6 | 319,100 |
| 2018/09/11 | 18,100.0 | 18,710.0 | 17,910.0 | 18,650.0 | 6,216.6 | 232,300 |
| 2018/09/10 | 18,090.0 | 18,220.0 | 17,960.0 | 18,120.0 | 6,039.9 | 239,800 |
| 2018/09/07 | 17,590.0 | 18,040.0 | 17,410.0 | 18,040.0 | 6,013.2 | 394,000 |
| 2018/09/06 | 18,600.0 | 18,710.0 | 18,280.0 | 18,520.0 | 6,173.2 | 166,300 |
| 2018/09/05 | 19,180.0 | 19,350.0 | 18,880.0 | 19,000.0 | 6,333.2 | 174,300 |
| 2018/09/04 | 19,200.0 | 19,510.0 | 19,190.0 | 19,310.0 | 6,436.6 | 103,700 |
| 2018/09/03 | 19,670.0 | 19,790.0 | 19,360.0 | 19,380.0 | 6,459.9 | 132,700 |
| 2018/08/31 | 19,400.0 | 19,950.0 | 19,320.0 | 19,880.0 | 6,626.6 | 220,900 |
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。
